Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.120 | 9.284 | 8.800 | 9.140 | 156,705 | +0.01(+0.07%) |
Feb 27, 2014 | 9.140 | 9.384 | 8.800 | 9.134 | 519,235 | -0.08(-0.85%) |
Feb 26, 2014 | 8.650 | 9.406 | 8.556 | 9.212 | 407,930 | +0.55(+6.35%) |
Feb 25, 2014 | 8.742 | 8.821 | 8.480 | 8.662 | 391,190 | -0.18(-2.01%) |
Feb 24, 2014 | 8.400 | 9.112 | 8.354 | 8.840 | 361,570 | +0.49(+5.82%) |
Feb 21, 2014 | 8.474 | 8.632 | 8.308 | 8.354 | 84,220 | -0.08(-0.95%) |
Feb 20, 2014 | 8.472 | 8.556 | 8.200 | 8.434 | 163,615 | +0.00(+0.05%) |
Feb 19, 2014 | 8.800 | 8.840 | 8.298 | 8.430 | 173,885 | -0.43(-4.87%) |
Feb 18, 2014 | 8.202 | 8.988 | 8.182 | 8.862 | 445,480 | +0.73(+9.00%) |
Feb 14, 2014 | 8.296 | 8.130 | 8.130 | 8.130 | 425,500 | -0.27(-3.17%) |
Feb 13, 2014 | 8.008 | 8.458 | 7.802 | 8.396 | 407,255 | +0.34(+4.22%) |
Feb 12, 2014 | 7.720 | 8.150 | 7.720 | 8.056 | 93,260 | +0.17(+2.16%) |
Feb 11, 2014 | 7.822 | 8.000 | 7.822 | 7.886 | 179,955 | +0.07(+0.92%) |
Feb 10, 2014 | 7.960 | 8.000 | 7.758 | 7.814 | 161,620 | -0.15(-1.83%) |
Feb 07, 2014 | 8.006 | 8.160 | 7.918 | 7.960 | 79,120 | +0.11(+1.38%) |
Feb 06, 2014 | 7.682 | 8.252 | 7.680 | 7.852 | 178,365 | +0.12(+1.55%) |
Feb 05, 2014 | 8.298 | 8.424 | 7.440 | 7.732 | 319,175 | -0.56(-6.75%) |
Feb 04, 2014 | 7.998 | 8.486 | 7.750 | 8.292 | 471,050 | +0.38(+4.78%) |
Feb 03, 2014 | 8.000 | 8.000 | 7.662 | 7.914 | 355,410 | +0.01(+0.13%) |
Jan 31, 2014 | 7.720 | 8.200 | 7.620 | 7.904 | 363,265 | +0.21(+2.73%) |
Jan 30, 2014 | 7.676 | 7.940 | 7.600 | 7.694 | 190,880 | +0.14(+1.91%) |
Jan 29, 2014 | 7.320 | 7.580 | 7.250 | 7.550 | 129,410 | +0.12(+1.64%) |
Jan 28, 2014 | 7.218 | 7.612 | 7.138 | 7.428 | 306,870 | +0.30(+4.24%) |
Jan 27, 2014 | 7.740 | 7.802 | 7.072 | 7.126 | 452,060 | -0.62(-8.00%) |
Jan 24, 2014 | 7.926 | 7.926 | 7.600 | 7.746 | 513,080 | -0.33(-4.06%) |
Jan 23, 2014 | 8.288 | 8.288 | 7.882 | 8.074 | 553,720 | -0.33(-3.88%) |
Jan 22, 2014 | 8.540 | 8.702 | 8.304 | 8.400 | 210,190 | -0.16(-1.82%) |
Jan 21, 2014 | 8.724 | 8.750 | 8.270 | 8.556 | 294,225 | -0.19(-2.22%) |
Jan 17, 2014 | 9.048 | 8.750 | 8.750 | 8.750 | 357,000 | -0.19(-2.15%) |
Jan 16, 2014 | 8.176 | 9.100 | 8.176 | 8.942 | 615,295 | +0.78(+9.53%) |
Jan 15, 2014 | 8.274 | 8.350 | 7.914 | 8.164 | 319,425 | +0.12(+1.54%) |
Jan 14, 2014 | 7.856 | 8.076 | 7.740 | 8.040 | 223,245 | +0.33(+4.31%) |
Jan 13, 2014 | 7.940 | 7.974 | 7.692 | 7.708 | 200,225 | -0.23(-2.92%) |
Jan 10, 2014 | 8.200 | 8.220 | 7.900 | 7.940 | 186,975 | -0.05(-0.63%) |
Jan 09, 2014 | 8.740 | 8.740 | 7.980 | 7.990 | 371,840 | -0.49(-5.73%) |
Jan 08, 2014 | 8.692 | 8.692 | 8.052 | 8.476 | 354,630 | +0.09(+1.07%) |
Jan 07, 2014 | 8.212 | 8.532 | 8.200 | 8.386 | 515,870 | +0.38(+4.69%) |
Jan 06, 2014 | 7.950 | 8.259 | 7.820 | 8.010 | 566,600 | +0.19(+2.46%) |
Jan 03, 2014 | 7.700 | 7.962 | 7.480 | 7.818 | 761,800 | +0.22(+2.87%) |
Jan 02, 2014 | 7.076 | 7.640 | 6.742 | 7.600 | 694,080 | +0.34(+4.68%) |
Dec 31, 2013 | 7.346 | 7.260 | 7.260 | 7.260 | 392,500 | -0.14(-1.89%) |
Dec 30, 2013 | 6.778 | 7.486 | 6.774 | 7.400 | 201,095 | +0.56(+8.22%) |
Dec 27, 2013 | 6.776 | 6.902 | 6.740 | 6.838 | 107,195 | +0.06(+0.89%) |
Dec 26, 2013 | 6.930 | 7.336 | 6.772 | 6.778 | 175,565 | -0.16(-2.33%) |
Dec 24, 2013 | 7.338 | 7.338 | 6.820 | 6.940 | 159,180 | -0.38(-5.24%) |
Dec 23, 2013 | 7.724 | 7.724 | 7.212 | 7.324 | 197,040 | -0.38(-4.88%) |
Dec 20, 2013 | 7.680 | 7.760 | 7.410 | 7.700 | 187,225 | +0.14(+1.85%) |
Dec 19, 2013 | 7.150 | 7.562 | 7.150 | 7.560 | 409,280 | +0.47(+6.69%) |
Dec 18, 2013 | 6.504 | 7.092 | 6.500 | 7.086 | 354,375 | +0.42(+6.24%) |
Dec 17, 2013 | 6.580 | 6.692 | 6.328 | 6.670 | 179,190 | +0.22(+3.38%) |
Dec 16, 2013 | 6.428 | 6.718 | 6.302 | 6.452 | 195,255 | +0.12(+1.93%) |
Dec 13, 2013 | 6.132 | 6.500 | 6.132 | 6.330 | 189,245 | +0.21(+3.43%) |
Dec 12, 2013 | 6.000 | 6.180 | 5.950 | 6.120 | 314,835 | -0.00(-0.07%) |
Dec 11, 2013 | 6.760 | 6.760 | 6.042 | 6.124 | 618,950 | -0.66(-9.70%) |
Dec 10, 2013 | 7.146 | 7.474 | 6.534 | 6.782 | 468,065 | -0.36(-5.01%) |
Dec 09, 2013 | 7.400 | 7.516 | 7.140 | 7.140 | 209,800 | -0.21(-2.86%) |
Dec 06, 2013 | 7.300 | 7.539 | 7.154 | 7.350 | 291,625 | -0.02(-0.27%) |
Dec 05, 2013 | 7.700 | 7.821 | 7.346 | 7.370 | 235,900 | -0.23(-3.00%) |
Dec 04, 2013 | 7.468 | 7.842 | 7.232 | 7.598 | 288,640 | +0.24(+3.29%) |
Dec 03, 2013 | 7.600 | 7.607 | 7.320 | 7.356 | 214,235 | -0.33(-4.32%) |