Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.184 | 8.454 | 8.184 | 8.432 | 43,627 | +0.29(+3.60%) |
Feb 27, 2014 | 8.109 | 8.139 | 8.072 | 8.139 | 13,131 | +0.02(+0.18%) |
Feb 26, 2014 | 8.072 | 8.162 | 8.072 | 8.124 | 21,260 | +0.01(+0.09%) |
Feb 25, 2014 | 8.109 | 8.190 | 8.042 | 8.117 | 11,191 | +0.04(+0.46%) |
Feb 24, 2014 | 8.019 | 8.184 | 8.004 | 8.079 | 17,946 | +0.00(+0.00%) |
Feb 21, 2014 | 8.079 | 8.154 | 8.004 | 8.079 | 26,436 | +0.06(+0.75%) |
Feb 20, 2014 | 8.094 | 8.116 | 7.974 | 8.019 | 18,603 | +0.02(+0.28%) |
Feb 19, 2014 | 8.162 | 8.252 | 7.981 | 7.996 | 16,565 | -0.22(-2.65%) |
Feb 18, 2014 | 8.222 | 8.252 | 8.162 | 8.214 | 6,015 | +0.07(+0.83%) |
Feb 14, 2014 | 8.169 | 8.147 | 8.147 | 8.147 | 13,052 | +0.00(+0.00%) |
Feb 13, 2014 | 7.981 | 8.177 | 7.981 | 8.147 | 7,916 | +0.14(+1.69%) |
Feb 12, 2014 | 8.177 | 8.177 | 8.011 | 8.011 | 9,625 | -0.16(-1.93%) |
Feb 11, 2014 | 8.184 | 8.237 | 8.124 | 8.169 | 11,616 | -0.03(-0.37%) |
Feb 10, 2014 | 8.229 | 8.282 | 8.117 | 8.199 | 9,797 | -0.03(-0.37%) |
Feb 07, 2014 | 8.312 | 8.312 | 8.156 | 8.229 | 23,135 | -0.04(-0.45%) |
Feb 06, 2014 | 8.334 | 8.334 | 8.237 | 8.267 | 12,027 | -0.05(-0.63%) |
Feb 05, 2014 | 8.334 | 8.334 | 8.259 | 8.319 | 17,203 | -0.09(-1.07%) |
Feb 04, 2014 | 8.394 | 8.439 | 8.267 | 8.409 | 12,624 | +0.17(+2.00%) |
Feb 03, 2014 | 8.470 | 8.552 | 8.237 | 8.244 | 37,215 | -0.23(-2.66%) |
Jan 31, 2014 | 8.605 | 8.605 | 8.432 | 8.470 | 42,513 | -0.14(-1.66%) |
Jan 30, 2014 | 8.620 | 8.665 | 8.597 | 8.612 | 16,608 | +0.13(+1.50%) |
Jan 29, 2014 | 8.500 | 8.581 | 8.485 | 8.485 | 18,406 | -0.08(-0.96%) |
Jan 28, 2014 | 8.665 | 8.665 | 8.537 | 8.567 | 36,967 | -0.14(-1.55%) |
Jan 27, 2014 | 8.665 | 8.725 | 8.620 | 8.702 | 10,594 | +0.03(+0.35%) |
Jan 24, 2014 | 8.635 | 8.762 | 8.635 | 8.672 | 33,855 | +0.03(+0.35%) |
Jan 23, 2014 | 8.695 | 8.747 | 8.635 | 8.642 | 15,827 | -0.02(-0.26%) |
Jan 22, 2014 | 8.710 | 8.710 | 8.635 | 8.665 | 15,634 | -0.04(-0.43%) |
Jan 21, 2014 | 8.635 | 8.710 | 8.605 | 8.702 | 8,871 | +0.09(+1.05%) |
Jan 17, 2014 | 8.605 | 8.612 | 8.612 | 8.612 | 35,826 | +0.02(+0.26%) |
Jan 16, 2014 | 8.590 | 8.590 | 8.560 | 8.590 | 8,164 | -0.06(-0.69%) |
Jan 15, 2014 | 8.665 | 8.740 | 8.567 | 8.650 | 11,616 | -0.02(-0.17%) |
Jan 14, 2014 | 8.635 | 8.702 | 8.567 | 8.665 | 4,991 | +0.17(+1.94%) |
Jan 13, 2014 | 8.492 | 8.560 | 8.485 | 8.500 | 17,629 | -0.05(-0.61%) |
Jan 10, 2014 | 8.545 | 8.612 | 8.417 | 8.552 | 22,976 | +0.03(+0.35%) |
Jan 09, 2014 | 8.477 | 8.538 | 8.361 | 8.522 | 27,750 | +0.05(+0.62%) |
Jan 08, 2014 | 8.672 | 8.672 | 8.409 | 8.470 | 17,859 | -0.23(-2.59%) |
Jan 07, 2014 | 8.657 | 8.695 | 8.590 | 8.695 | 5,734 | +0.09(+1.05%) |
Jan 06, 2014 | 8.597 | 8.635 | 8.597 | 8.605 | 5,905 | -0.01(-0.09%) |
Jan 03, 2014 | 8.635 | 8.635 | 8.560 | 8.612 | 11,742 | -0.03(-0.35%) |
Jan 02, 2014 | 8.695 | 8.695 | 8.477 | 8.642 | 18,069 | -0.04(-0.43%) |
Dec 31, 2013 | 8.762 | 8.680 | 8.680 | 8.680 | 20,643 | -0.06(-0.69%) |
Dec 30, 2013 | 8.665 | 8.740 | 8.635 | 8.740 | 9,125 | +0.08(+0.95%) |
Dec 27, 2013 | 8.672 | 8.710 | 8.530 | 8.657 | 7,604 | +0.02(+0.26%) |
Dec 26, 2013 | 8.627 | 8.672 | 8.590 | 8.635 | 9,025 | +0.06(+0.70%) |
Dec 24, 2013 | 8.650 | 8.672 | 8.477 | 8.575 | 4,219 | -0.05(-0.61%) |
Dec 23, 2013 | 8.635 | 8.635 | 8.492 | 8.627 | 11,219 | +0.03(+0.35%) |
Dec 20, 2013 | 8.409 | 8.635 | 8.334 | 8.597 | 49,537 | +0.21(+2.51%) |
Dec 19, 2013 | 8.334 | 8.394 | 8.334 | 8.387 | 12,539 | +0.05(+0.63%) |
Dec 18, 2013 | 8.297 | 8.379 | 8.237 | 8.334 | 19,093 | +0.05(+0.54%) |
Dec 17, 2013 | 8.274 | 8.308 | 8.237 | 8.289 | 7,997 | -0.01(-0.09%) |
Dec 16, 2013 | 8.199 | 8.327 | 8.184 | 8.297 | 24,420 | +0.13(+1.56%) |
Dec 13, 2013 | 8.214 | 8.222 | 8.169 | 8.169 | 7,908 | -0.05(-0.55%) |
Dec 12, 2013 | 8.199 | 8.327 | 8.124 | 8.214 | 19,450 | +0.05(+0.55%) |
Dec 11, 2013 | 8.363 | 8.371 | 8.162 | 8.169 | 11,055 | -0.19(-2.32%) |
Dec 10, 2013 | 8.520 | 8.558 | 8.356 | 8.363 | 16,596 | -0.16(-1.93%) |
Dec 09, 2013 | 8.416 | 8.588 | 8.416 | 8.528 | 20,662 | +0.04(+0.53%) |
Dec 06, 2013 | 8.326 | 8.520 | 8.326 | 8.483 | 0 | +0.21(+2.53%) |
Dec 05, 2013 | 8.109 | 8.274 | 8.109 | 8.274 | 0 | +0.01(+0.18%) |
Dec 04, 2013 | 8.266 | 8.401 | 8.199 | 8.259 | 0 | -0.04(-0.54%) |
Dec 03, 2013 | 8.304 | 8.356 | 8.296 | 8.304 | 0 | -0.03(-0.36%) |