Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.700 | 10.03 | 9.700 | 9.960 | 31,632 | +0.24(+2.47%) |
Feb 27, 2014 | 9.730 | 10.45 | 9.700 | 9.720 | 22,091 | -0.02(-0.21%) |
Feb 26, 2014 | 9.600 | 9.860 | 9.590 | 9.740 | 19,629 | +0.09(+0.93%) |
Feb 25, 2014 | 10.23 | 10.23 | 9.360 | 9.650 | 43,283 | -0.57(-5.58%) |
Feb 24, 2014 | 10.19 | 10.22 | 10.13 | 10.22 | 33,146 | +0.09(+0.89%) |
Feb 21, 2014 | 9.980 | 10.20 | 9.851 | 10.13 | 28,477 | +0.14(+1.40%) |
Feb 20, 2014 | 9.960 | 10.10 | 9.960 | 9.990 | 63,116 | +0.02(+0.20%) |
Feb 19, 2014 | 9.990 | 10.00 | 9.860 | 9.970 | 33,287 | +0.04(+0.40%) |
Feb 18, 2014 | 9.900 | 9.990 | 9.780 | 9.930 | 65,418 | +0.18(+1.85%) |
Feb 14, 2014 | 9.630 | 9.750 | 9.750 | 9.750 | 33,400 | +0.14(+1.46%) |
Feb 13, 2014 | 9.190 | 9.680 | 9.162 | 9.610 | 52,372 | +0.43(+4.68%) |
Feb 12, 2014 | 9.150 | 9.200 | 8.950 | 9.180 | 30,847 | +0.03(+0.33%) |
Feb 11, 2014 | 8.910 | 9.160 | 8.910 | 9.150 | 15,183 | +0.24(+2.69%) |
Feb 10, 2014 | 9.080 | 9.084 | 8.910 | 8.910 | 49,794 | -0.05(-0.56%) |
Feb 07, 2014 | 8.920 | 9.130 | 8.920 | 8.960 | 6,855 | +0.15(+1.70%) |
Feb 06, 2014 | 8.810 | 8.950 | 8.800 | 8.810 | 8,021 | +0.03(+0.34%) |
Feb 05, 2014 | 8.880 | 8.900 | 8.650 | 8.780 | 26,959 | -0.20(-2.23%) |
Feb 04, 2014 | 8.800 | 9.180 | 8.590 | 8.980 | 27,310 | +0.14(+1.58%) |
Feb 03, 2014 | 8.760 | 9.000 | 8.760 | 8.840 | 21,042 | +0.08(+0.91%) |
Jan 31, 2014 | 8.720 | 8.830 | 8.720 | 8.760 | 8,216 | -0.13(-1.46%) |
Jan 30, 2014 | 9.210 | 9.210 | 8.710 | 8.890 | 20,867 | -0.04(-0.45%) |
Jan 29, 2014 | 8.800 | 9.020 | 8.780 | 8.930 | 25,500 | +0.16(+1.82%) |
Jan 28, 2014 | 8.800 | 9.069 | 8.080 | 8.770 | 15,723 | +0.09(+1.04%) |
Jan 27, 2014 | 8.950 | 9.070 | 8.650 | 8.680 | 18,775 | -0.23(-2.58%) |
Jan 24, 2014 | 9.150 | 9.150 | 8.611 | 8.910 | 28,618 | -0.26(-2.84%) |
Jan 23, 2014 | 9.100 | 9.300 | 8.594 | 9.170 | 30,216 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.200 | 9.020 | 9.190 | 14,559 | +0.20(+2.22%) |
Jan 21, 2014 | 9.010 | 9.100 | 8.850 | 8.990 | 25,710 | +0.02(+0.22%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 5,700 | -0.09(-0.99%) |
Jan 16, 2014 | 8.870 | 9.110 | 8.750 | 9.060 | 18,009 | +0.18(+2.03%) |
Jan 15, 2014 | 9.170 | 9.240 | 8.850 | 8.880 | 28,220 | -0.29(-3.16%) |
Jan 14, 2014 | 8.570 | 9.480 | 8.360 | 9.170 | 110,026 | +1.32(+16.82%) |
Jan 13, 2014 | 8.100 | 8.100 | 7.850 | 7.850 | 41,882 | -0.28(-3.44%) |
Jan 10, 2014 | 8.220 | 8.250 | 8.120 | 8.130 | 15,485 | -0.09(-1.09%) |
Jan 09, 2014 | 8.120 | 8.230 | 8.040 | 8.220 | 16,175 | +0.10(+1.23%) |
Jan 08, 2014 | 8.030 | 8.280 | 8.030 | 8.120 | 3,451 | +0.05(+0.62%) |
Jan 07, 2014 | 8.300 | 8.300 | 8.050 | 8.070 | 16,567 | -0.09(-1.10%) |
Jan 06, 2014 | 8.230 | 8.260 | 8.060 | 8.160 | 13,778 | +0.01(+0.12%) |
Jan 03, 2014 | 7.930 | 8.210 | 7.850 | 8.150 | 55,523 | +0.19(+2.39%) |
Jan 02, 2014 | 8.200 | 8.210 | 7.900 | 7.960 | 35,787 | -0.25(-3.05%) |
Dec 31, 2013 | 8.300 | 8.210 | 8.210 | 8.210 | 14,100 | -0.01(-0.12%) |
Dec 30, 2013 | 8.180 | 8.300 | 8.090 | 8.220 | 22,595 | +0.01(+0.12%) |
Dec 27, 2013 | 8.000 | 8.210 | 7.940 | 8.210 | 17,195 | +0.21(+2.63%) |
Dec 26, 2013 | 7.860 | 8.070 | 7.860 | 8.000 | 20,730 | +0.15(+1.91%) |
Dec 24, 2013 | 7.860 | 7.860 | 7.650 | 7.850 | 1,964 | -0.01(-0.13%) |
Dec 23, 2013 | 7.520 | 7.860 | 7.470 | 7.860 | 31,287 | +0.31(+4.11%) |
Dec 20, 2013 | 7.750 | 7.800 | 7.520 | 7.550 | 19,797 | -0.31(-3.94%) |
Dec 19, 2013 | 7.700 | 7.860 | 7.700 | 7.860 | 16,638 | +0.06(+0.77%) |
Dec 18, 2013 | 7.560 | 7.800 | 7.210 | 7.800 | 19,213 | +0.18(+2.36%) |
Dec 17, 2013 | 7.600 | 7.620 | 7.450 | 7.620 | 25,010 | -0.04(-0.52%) |
Dec 16, 2013 | 7.830 | 7.830 | 7.220 | 7.660 | 31,283 | -0.24(-3.04%) |
Dec 13, 2013 | 7.450 | 7.900 | 7.450 | 7.900 | 2,772 | +0.20(+2.60%) |
Dec 12, 2013 | 7.700 | 7.750 | 7.380 | 7.700 | 35,371 | +0.04(+0.52%) |
Dec 11, 2013 | 7.760 | 7.760 | 7.660 | 7.660 | 2,612 | -0.13(-1.67%) |
Dec 10, 2013 | 7.950 | 7.950 | 7.720 | 7.790 | 2,172 | -0.12(-1.52%) |
Dec 09, 2013 | 7.900 | 7.980 | 7.840 | 7.910 | 18,934 | +0.02(+0.25%) |
Dec 06, 2013 | 7.770 | 7.890 | 7.720 | 7.890 | 0 | +0.20(+2.60%) |
Dec 05, 2013 | 7.800 | 7.950 | 7.520 | 7.690 | 0 | -0.17(-2.16%) |
Dec 04, 2013 | 8.060 | 8.136 | 7.760 | 7.860 | 0 | -0.30(-3.68%) |
Dec 03, 2013 | 8.210 | 8.210 | 8.150 | 8.160 | 0 | -0.13(-1.57%) |