Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.890 | 10.01 | 9.800 | 9.880 | 230,157 | +0.00(+0.00%) |
Feb 27, 2014 | 9.920 | 10.08 | 9.770 | 9.880 | 90,330 | -0.09(-0.90%) |
Feb 26, 2014 | 10.00 | 10.11 | 8.970 | 9.970 | 201,537 | +0.00(+0.00%) |
Feb 25, 2014 | 10.00 | 10.09 | 9.860 | 9.970 | 223,227 | -0.03(-0.30%) |
Feb 24, 2014 | 9.970 | 10.04 | 9.880 | 10.00 | 68,224 | +0.12(+1.21%) |
Feb 21, 2014 | 10.01 | 10.09 | 9.810 | 9.880 | 75,654 | -0.13(-1.30%) |
Feb 20, 2014 | 9.660 | 10.24 | 9.660 | 10.01 | 88,695 | +0.35(+3.62%) |
Feb 19, 2014 | 9.600 | 9.880 | 9.590 | 9.660 | 82,811 | +0.06(+0.63%) |
Feb 18, 2014 | 9.580 | 9.780 | 9.500 | 9.600 | 107,931 | -0.02(-0.21%) |
Feb 14, 2014 | 9.850 | 9.620 | 9.620 | 9.620 | 50,800 | -0.23(-2.34%) |
Feb 13, 2014 | 9.980 | 10.00 | 9.710 | 9.850 | 117,931 | -0.24(-2.38%) |
Feb 12, 2014 | 9.970 | 10.24 | 9.790 | 10.09 | 163,666 | +0.21(+2.13%) |
Feb 11, 2014 | 9.520 | 9.920 | 9.520 | 9.880 | 140,450 | +0.38(+4.00%) |
Feb 10, 2014 | 9.700 | 9.910 | 9.440 | 9.500 | 146,533 | -0.12(-1.25%) |
Feb 07, 2014 | 9.580 | 10.19 | 8.870 | 9.620 | 758,512 | +1.47(+18.04%) |
Feb 06, 2014 | 7.900 | 8.200 | 7.760 | 8.150 | 175,960 | +0.28(+3.56%) |
Feb 05, 2014 | 7.700 | 7.970 | 7.660 | 7.870 | 118,785 | +0.21(+2.74%) |
Feb 04, 2014 | 7.760 | 7.860 | 7.580 | 7.660 | 127,224 | -0.06(-0.78%) |
Feb 03, 2014 | 8.000 | 8.020 | 7.690 | 7.720 | 101,759 | -0.28(-3.50%) |
Jan 31, 2014 | 7.890 | 8.110 | 7.882 | 8.000 | 96,836 | +0.03(+0.38%) |
Jan 30, 2014 | 7.950 | 8.120 | 7.850 | 7.970 | 97,672 | +0.08(+1.01%) |
Jan 29, 2014 | 8.050 | 8.050 | 7.870 | 7.890 | 93,173 | -0.19(-2.35%) |
Jan 28, 2014 | 8.320 | 8.335 | 8.050 | 8.080 | 41,479 | -0.23(-2.77%) |
Jan 27, 2014 | 8.550 | 8.550 | 7.991 | 8.310 | 129,051 | -0.01(-0.12%) |
Jan 24, 2014 | 8.440 | 8.440 | 8.270 | 8.320 | 60,145 | -0.12(-1.42%) |
Jan 23, 2014 | 8.520 | 8.530 | 8.350 | 8.440 | 48,707 | -0.12(-1.40%) |
Jan 22, 2014 | 8.530 | 8.580 | 8.450 | 8.560 | 54,617 | +0.06(+0.71%) |
Jan 21, 2014 | 8.750 | 8.750 | 8.450 | 8.500 | 82,688 | -0.14(-1.62%) |
Jan 17, 2014 | 8.600 | 8.640 | 8.640 | 8.640 | 71,000 | +0.04(+0.47%) |
Jan 16, 2014 | 8.490 | 8.690 | 8.490 | 8.600 | 51,884 | +0.11(+1.30%) |
Jan 15, 2014 | 8.680 | 8.790 | 8.450 | 8.490 | 83,635 | -0.19(-2.19%) |
Jan 14, 2014 | 8.760 | 8.760 | 8.595 | 8.680 | 59,584 | -0.04(-0.46%) |
Jan 13, 2014 | 8.680 | 8.780 | 8.590 | 8.720 | 141,803 | +0.03(+0.35%) |
Jan 10, 2014 | 8.330 | 8.700 | 8.170 | 8.690 | 97,947 | +0.35(+4.20%) |
Jan 09, 2014 | 8.440 | 8.440 | 8.240 | 8.340 | 67,096 | -0.11(-1.30%) |
Jan 08, 2014 | 8.570 | 8.570 | 8.310 | 8.450 | 88,067 | -0.12(-1.40%) |
Jan 07, 2014 | 8.610 | 8.690 | 8.550 | 8.570 | 59,639 | -0.05(-0.58%) |
Jan 06, 2014 | 8.610 | 8.778 | 8.530 | 8.620 | 84,158 | +0.00(+0.00%) |
Jan 03, 2014 | 8.870 | 8.870 | 8.580 | 8.620 | 82,384 | -0.20(-2.27%) |
Jan 02, 2014 | 8.690 | 8.940 | 8.530 | 8.820 | 157,739 | +0.09(+1.03%) |
Dec 31, 2013 | 8.600 | 8.730 | 8.730 | 8.730 | 132,100 | +0.12(+1.39%) |
Dec 30, 2013 | 8.640 | 8.660 | 8.560 | 8.610 | 79,818 | -0.06(-0.69%) |
Dec 27, 2013 | 8.780 | 8.780 | 8.580 | 8.670 | 59,784 | -0.05(-0.57%) |
Dec 26, 2013 | 8.950 | 9.080 | 8.680 | 8.720 | 103,090 | -0.14(-1.58%) |
Dec 24, 2013 | 8.640 | 9.030 | 8.640 | 8.860 | 55,820 | +0.25(+2.90%) |
Dec 23, 2013 | 8.670 | 8.740 | 8.500 | 8.610 | 213,636 | -0.07(-0.81%) |
Dec 20, 2013 | 8.570 | 8.690 | 8.570 | 8.680 | 112,640 | +0.10(+1.17%) |
Dec 19, 2013 | 8.550 | 8.630 | 8.480 | 8.580 | 213,493 | -0.02(-0.23%) |
Dec 18, 2013 | 8.490 | 8.740 | 8.480 | 8.600 | 129,264 | +0.10(+1.18%) |
Dec 17, 2013 | 8.450 | 8.580 | 8.380 | 8.500 | 103,089 | +0.07(+0.83%) |
Dec 16, 2013 | 8.380 | 8.530 | 8.320 | 8.430 | 203,156 | +0.02(+0.24%) |
Dec 13, 2013 | 8.350 | 8.550 | 8.170 | 8.410 | 360,314 | +0.12(+1.45%) |
Dec 12, 2013 | 8.090 | 8.327 | 8.080 | 8.290 | 368,089 | +0.23(+2.85%) |
Dec 11, 2013 | 8.250 | 8.330 | 7.920 | 8.060 | 234,277 | -0.17(-2.07%) |
Dec 10, 2013 | 7.760 | 8.300 | 7.760 | 8.230 | 205,391 | +0.39(+4.97%) |
Dec 09, 2013 | 7.960 | 8.135 | 7.770 | 7.840 | 317,637 | -0.17(-2.12%) |
Dec 06, 2013 | 8.090 | 8.200 | 8.010 | 8.010 | 0 | -0.08(-0.99%) |
Dec 05, 2013 | 8.350 | 8.370 | 8.030 | 8.090 | 0 | -0.26(-3.11%) |
Dec 04, 2013 | 7.930 | 8.440 | 7.920 | 8.350 | 0 | +0.36(+4.51%) |
Dec 03, 2013 | 8.070 | 8.200 | 7.926 | 7.990 | 0 | -0.08(-0.99%) |