Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.25 | 11.54 | 11.12 | 11.40 | 656,258 | +0.18(+1.60%) |
Feb 27, 2014 | 10.72 | 11.23 | 10.65 | 11.22 | 611,953 | +0.51(+4.76%) |
Feb 26, 2014 | 10.68 | 10.75 | 10.50 | 10.71 | 575,358 | +0.05(+0.47%) |
Feb 25, 2014 | 10.43 | 10.71 | 10.26 | 10.66 | 879,896 | +0.21(+2.01%) |
Feb 24, 2014 | 10.40 | 10.50 | 10.23 | 10.45 | 1,027,000 | +0.19(+1.85%) |
Feb 21, 2014 | 10.10 | 10.39 | 10.05 | 10.26 | 1,105,514 | +0.21(+2.09%) |
Feb 20, 2014 | 10.01 | 10.15 | 9.980 | 10.05 | 766,947 | +0.06(+0.60%) |
Feb 19, 2014 | 10.00 | 10.26 | 9.940 | 9.990 | 986,938 | -0.01(-0.10%) |
Feb 18, 2014 | 9.650 | 10.01 | 9.590 | 10.00 | 964,900 | +0.37(+3.84%) |
Feb 14, 2014 | 9.760 | 9.630 | 9.630 | 9.630 | 696,500 | -0.08(-0.82%) |
Feb 13, 2014 | 9.100 | 9.850 | 8.910 | 9.710 | 1,511,543 | +0.61(+6.70%) |
Feb 12, 2014 | 8.970 | 9.320 | 8.970 | 9.100 | 970,145 | +0.38(+4.36%) |
Feb 11, 2014 | 8.450 | 8.840 | 8.400 | 8.720 | 425,240 | +0.27(+3.20%) |
Feb 10, 2014 | 8.500 | 8.520 | 8.312 | 8.450 | 290,755 | -0.05(-0.59%) |
Feb 07, 2014 | 8.650 | 8.720 | 8.480 | 8.500 | 425,471 | -0.14(-1.62%) |
Feb 06, 2014 | 8.130 | 8.850 | 8.130 | 8.640 | 569,359 | +0.52(+6.40%) |
Feb 05, 2014 | 8.110 | 8.170 | 7.900 | 8.120 | 344,134 | +0.00(+0.00%) |
Feb 04, 2014 | 8.140 | 8.250 | 8.103 | 8.120 | 276,957 | +0.03(+0.37%) |
Feb 03, 2014 | 8.350 | 8.350 | 8.010 | 8.090 | 411,897 | -0.29(-3.46%) |
Jan 31, 2014 | 8.250 | 8.420 | 8.220 | 8.380 | 361,052 | -0.06(-0.71%) |
Jan 30, 2014 | 8.520 | 8.630 | 8.430 | 8.440 | 429,940 | -0.03(-0.35%) |
Jan 29, 2014 | 8.050 | 8.500 | 7.910 | 8.470 | 731,686 | +0.30(+3.67%) |
Jan 28, 2014 | 8.100 | 8.200 | 7.970 | 8.170 | 490,212 | +0.11(+1.36%) |
Jan 27, 2014 | 8.210 | 8.210 | 7.930 | 8.060 | 471,487 | -0.15(-1.83%) |
Jan 24, 2014 | 8.370 | 8.390 | 8.120 | 8.210 | 352,744 | -0.23(-2.73%) |
Jan 23, 2014 | 8.550 | 8.550 | 8.320 | 8.440 | 373,851 | -0.14(-1.63%) |
Jan 22, 2014 | 8.590 | 8.710 | 8.500 | 8.580 | 345,119 | +0.02(+0.23%) |
Jan 21, 2014 | 8.450 | 8.570 | 8.362 | 8.560 | 341,620 | +0.16(+1.90%) |
Jan 17, 2014 | 8.450 | 8.400 | 8.400 | 8.400 | 240,700 | -0.07(-0.83%) |
Jan 16, 2014 | 8.410 | 8.520 | 8.260 | 8.470 | 237,871 | +0.02(+0.24%) |
Jan 15, 2014 | 8.290 | 8.540 | 8.290 | 8.450 | 361,209 | +0.14(+1.68%) |
Jan 14, 2014 | 8.100 | 8.500 | 8.050 | 8.310 | 495,602 | +0.21(+2.59%) |
Jan 13, 2014 | 8.550 | 8.590 | 7.990 | 8.100 | 514,478 | -0.50(-5.81%) |
Jan 10, 2014 | 8.110 | 8.600 | 8.030 | 8.600 | 807,866 | +0.47(+5.78%) |
Jan 09, 2014 | 7.910 | 8.280 | 7.890 | 8.130 | 615,361 | +0.40(+5.17%) |
Jan 08, 2014 | 7.730 | 7.870 | 7.510 | 7.730 | 574,541 | +0.00(+0.00%) |
Jan 07, 2014 | 7.740 | 7.820 | 7.700 | 7.730 | 393,605 | +0.01(+0.13%) |
Jan 06, 2014 | 7.820 | 7.890 | 7.675 | 7.720 | 481,249 | -0.04(-0.52%) |
Jan 03, 2014 | 7.890 | 8.010 | 7.760 | 7.760 | 397,914 | -0.12(-1.52%) |
Jan 02, 2014 | 8.010 | 8.070 | 7.800 | 7.880 | 315,832 | -0.13(-1.62%) |
Dec 31, 2013 | 8.050 | 8.010 | 8.010 | 8.010 | 477,400 | +0.01(+0.12%) |
Dec 30, 2013 | 8.270 | 8.320 | 8.000 | 8.000 | 264,609 | -0.30(-3.61%) |
Dec 27, 2013 | 8.240 | 8.410 | 8.140 | 8.300 | 276,162 | +0.10(+1.22%) |
Dec 26, 2013 | 8.310 | 8.440 | 8.170 | 8.200 | 235,527 | -0.10(-1.20%) |
Dec 24, 2013 | 8.030 | 8.320 | 8.030 | 8.300 | 274,022 | +0.27(+3.36%) |
Dec 23, 2013 | 7.920 | 8.140 | 7.916 | 8.030 | 398,865 | +0.13(+1.65%) |
Dec 20, 2013 | 7.700 | 7.900 | 7.690 | 7.900 | 714,854 | +0.20(+2.60%) |
Dec 19, 2013 | 7.700 | 7.730 | 7.630 | 7.700 | 263,165 | -0.02(-0.26%) |
Dec 18, 2013 | 7.540 | 7.740 | 7.450 | 7.720 | 487,913 | +0.19(+2.52%) |
Dec 17, 2013 | 7.650 | 7.650 | 7.446 | 7.530 | 314,101 | -0.10(-1.31%) |
Dec 16, 2013 | 7.300 | 7.740 | 7.190 | 7.630 | 750,431 | +0.58(+8.23%) |
Dec 13, 2013 | 7.100 | 7.120 | 6.870 | 7.050 | 493,679 | -0.04(-0.56%) |
Dec 12, 2013 | 7.100 | 7.230 | 7.070 | 7.090 | 293,319 | +0.00(+0.00%) |
Dec 11, 2013 | 7.310 | 7.360 | 7.060 | 7.090 | 319,040 | -0.20(-2.74%) |
Dec 10, 2013 | 7.300 | 7.470 | 7.250 | 7.290 | 423,690 | -0.02(-0.27%) |
Dec 09, 2013 | 7.490 | 7.500 | 7.280 | 7.310 | 409,709 | -0.18(-2.40%) |
Dec 06, 2013 | 7.569 | 7.610 | 7.400 | 7.490 | 722,173 | +0.08(+1.08%) |
Dec 05, 2013 | 7.380 | 7.480 | 7.300 | 7.410 | 646,639 | +0.08(+1.09%) |
Dec 04, 2013 | 7.320 | 7.500 | 7.200 | 7.330 | 238,582 | -0.01(-0.14%) |
Dec 03, 2013 | 7.350 | 7.520 | 7.310 | 7.340 | 411,558 | -0.01(-0.14%) |