Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.931 | 8.051 | 7.918 | 7.934 | 17,870,172 | -0.04(-0.49%) |
Mar 28, 2014 | 7.966 | 8.067 | 7.921 | 7.973 | 7,687,533 | +0.00(+0.00%) |
Mar 27, 2014 | 8.070 | 8.125 | 7.902 | 7.973 | 12,538,427 | -0.10(-1.24%) |
Mar 26, 2014 | 8.177 | 8.196 | 8.067 | 8.073 | 6,782,980 | -0.05(-0.64%) |
Mar 25, 2014 | 8.229 | 8.229 | 8.112 | 8.125 | 7,982,301 | -0.06(-0.67%) |
Mar 24, 2014 | 8.346 | 8.346 | 8.154 | 8.180 | 12,731,606 | -0.15(-1.83%) |
Mar 21, 2014 | 8.362 | 8.397 | 8.245 | 8.333 | 23,537,690 | +0.07(+0.86%) |
Mar 20, 2014 | 8.102 | 8.307 | 8.067 | 8.261 | 14,747,587 | +0.14(+1.68%) |
Mar 19, 2014 | 8.106 | 8.164 | 8.070 | 8.125 | 15,208,879 | +0.03(+0.32%) |
Mar 18, 2014 | 8.057 | 8.128 | 8.041 | 8.099 | 17,744,026 | +0.04(+0.44%) |
Mar 17, 2014 | 7.989 | 8.138 | 7.973 | 8.064 | 13,555,282 | +0.14(+1.76%) |
Mar 14, 2014 | 7.989 | 8.028 | 7.830 | 7.924 | 12,102,390 | -0.06(-0.69%) |
Mar 13, 2014 | 8.054 | 8.102 | 7.960 | 7.979 | 9,490,134 | -0.06(-0.81%) |
Mar 12, 2014 | 8.044 | 8.095 | 8.005 | 8.044 | 6,679,823 | -0.04(-0.52%) |
Mar 11, 2014 | 8.086 | 8.102 | 8.031 | 8.086 | 9,593,920 | +0.02(+0.28%) |
Mar 10, 2014 | 8.054 | 8.089 | 7.989 | 8.064 | 7,383,915 | +0.02(+0.24%) |
Mar 07, 2014 | 8.008 | 8.135 | 7.911 | 8.044 | 12,835,368 | +0.06(+0.77%) |
Mar 06, 2014 | 7.905 | 8.028 | 7.832 | 7.983 | 16,437,086 | +0.11(+1.44%) |
Mar 05, 2014 | 7.846 | 7.931 | 7.788 | 7.869 | 8,291,353 | +0.02(+0.25%) |
Mar 04, 2014 | 7.792 | 7.921 | 7.782 | 7.850 | 10,685,959 | +0.12(+1.54%) |
Mar 03, 2014 | 7.656 | 7.769 | 7.595 | 7.730 | 7,827,076 | +0.02(+0.25%) |
Feb 28, 2014 | 7.653 | 7.817 | 7.550 | 7.711 | 9,391,437 | +0.05(+0.67%) |
Feb 27, 2014 | 7.557 | 7.669 | 7.437 | 7.660 | 8,489,317 | +0.07(+0.98%) |
Feb 26, 2014 | 7.634 | 7.698 | 7.563 | 7.586 | 9,657,075 | -0.02(-0.25%) |
Feb 25, 2014 | 7.724 | 7.724 | 7.563 | 7.605 | 16,963,950 | -0.11(-1.46%) |
Feb 24, 2014 | 7.658 | 7.788 | 7.658 | 7.718 | 11,324,933 | +0.04(+0.50%) |
Feb 21, 2014 | 7.534 | 7.702 | 7.497 | 7.679 | 14,824,898 | +0.14(+1.84%) |
Feb 20, 2014 | 7.618 | 7.673 | 7.511 | 7.540 | 15,571,881 | -0.10(-1.27%) |
Feb 19, 2014 | 7.730 | 7.800 | 7.586 | 7.637 | 17,838,298 | -0.07(-0.88%) |
Feb 18, 2014 | 7.611 | 7.737 | 7.531 | 7.705 | 13,594,539 | +0.10(+1.36%) |
Feb 14, 2014 | 7.595 | 7.602 | 7.602 | 7.602 | 22,806,642 | -0.00(-0.04%) |
Feb 13, 2014 | 7.563 | 7.684 | 7.508 | 7.605 | 11,477,633 | +0.01(+0.17%) |
Feb 12, 2014 | 7.553 | 7.718 | 7.540 | 7.592 | 12,183,766 | +0.06(+0.77%) |
Feb 11, 2014 | 7.144 | 7.589 | 6.790 | 7.534 | 18,420,562 | +0.18(+2.41%) |
Feb 10, 2014 | 7.338 | 7.373 | 7.270 | 7.357 | 8,597,751 | +0.03(+0.40%) |
Feb 07, 2014 | 7.273 | 7.383 | 7.267 | 7.328 | 11,448,648 | +0.07(+0.93%) |
Feb 06, 2014 | 7.070 | 7.267 | 7.038 | 7.260 | 13,059,990 | +0.17(+2.45%) |
Feb 05, 2014 | 7.048 | 7.135 | 6.996 | 7.086 | 15,503,969 | +0.03(+0.41%) |
Feb 04, 2014 | 7.144 | 7.238 | 7.022 | 7.057 | 17,059,440 | -0.10(-1.35%) |
Feb 03, 2014 | 7.318 | 7.334 | 7.120 | 7.154 | 26,419,396 | -0.18(-2.42%) |
Jan 31, 2014 | 7.363 | 7.433 | 7.292 | 7.331 | 14,491,052 | -0.11(-1.47%) |
Jan 30, 2014 | 7.508 | 7.537 | 7.418 | 7.441 | 13,146,068 | -0.01(-0.13%) |
Jan 29, 2014 | 7.396 | 7.540 | 7.386 | 7.450 | 27,634,704 | +0.08(+1.09%) |
Jan 28, 2014 | 7.437 | 7.499 | 7.357 | 7.370 | 18,406,486 | -0.03(-0.44%) |
Jan 27, 2014 | 7.444 | 7.531 | 7.392 | 7.402 | 17,831,224 | -0.01(-0.13%) |
Jan 24, 2014 | 7.457 | 7.524 | 7.402 | 7.412 | 25,133,940 | -0.10(-1.37%) |
Jan 23, 2014 | 7.740 | 7.840 | 7.334 | 7.515 | 62,060,008 | -0.35(-4.46%) |
Jan 22, 2014 | 7.921 | 7.950 | 7.787 | 7.866 | 13,935,287 | +0.06(+0.74%) |
Jan 21, 2014 | 7.901 | 7.901 | 7.737 | 7.808 | 23,581,810 | -0.07(-0.94%) |
Jan 17, 2014 | 8.294 | 7.882 | 7.882 | 7.882 | 160,388,496 | -0.86(-9.84%) |
Jan 16, 2014 | 8.771 | 8.806 | 8.694 | 8.742 | 11,307,749 | -0.03(-0.37%) |
Jan 15, 2014 | 8.716 | 8.774 | 8.716 | 8.774 | 12,383,568 | +0.06(+0.67%) |
Jan 14, 2014 | 8.694 | 8.748 | 8.681 | 8.716 | 13,571,295 | +0.04(+0.41%) |
Jan 13, 2014 | 8.616 | 8.690 | 8.584 | 8.681 | 10,373,267 | +0.04(+0.50%) |
Jan 10, 2014 | 8.600 | 8.652 | 8.578 | 8.637 | 9,215,459 | +0.06(+0.69%) |
Jan 09, 2014 | 8.536 | 8.591 | 8.489 | 8.578 | 8,346,012 | +0.05(+0.64%) |
Jan 08, 2014 | 8.365 | 8.526 | 8.359 | 8.523 | 12,357,294 | +0.19(+2.32%) |
Jan 07, 2014 | 8.388 | 8.442 | 8.323 | 8.330 | 7,674,237 | -0.09(-1.07%) |
Jan 06, 2014 | 8.475 | 8.514 | 8.413 | 8.420 | 6,966,868 | -0.04(-0.46%) |
Jan 03, 2014 | 8.413 | 8.504 | 8.381 | 8.458 | 5,807,899 | +0.08(+0.92%) |