Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.410 | 8.471 | 8.357 | 8.438 | 6,366,031 | +0.04(+0.51%) |
Feb 27, 2014 | 8.538 | 8.614 | 8.301 | 8.395 | 27,555,872 | -0.11(-1.34%) |
Feb 26, 2014 | 8.827 | 8.827 | 8.505 | 8.509 | 6,742,266 | -0.32(-3.65%) |
Feb 25, 2014 | 8.808 | 8.941 | 8.751 | 8.832 | 4,687,442 | +0.03(+0.32%) |
Feb 24, 2014 | 8.827 | 8.934 | 8.751 | 8.803 | 5,204,876 | +0.01(+0.16%) |
Feb 21, 2014 | 8.561 | 8.818 | 8.509 | 8.789 | 4,869,021 | +0.23(+2.66%) |
Feb 20, 2014 | 8.746 | 8.770 | 8.514 | 8.561 | 5,416,259 | -0.18(-2.12%) |
Feb 19, 2014 | 8.139 | 8.789 | 8.097 | 8.746 | 13,513,020 | +0.62(+7.58%) |
Feb 18, 2014 | 8.087 | 8.130 | 7.992 | 8.130 | 3,494,682 | +0.02(+0.23%) |
Feb 14, 2014 | 8.073 | 8.111 | 8.111 | 8.111 | 2,131,481 | +0.06(+0.77%) |
Feb 13, 2014 | 7.997 | 8.082 | 7.959 | 8.049 | 6,092,187 | +0.02(+0.30%) |
Feb 12, 2014 | 7.878 | 8.130 | 7.878 | 8.025 | 9,181,296 | +0.17(+2.11%) |
Feb 11, 2014 | 7.897 | 7.938 | 7.814 | 7.859 | 7,830,323 | -0.11(-1.43%) |
Feb 10, 2014 | 8.002 | 8.030 | 7.969 | 7.973 | 5,120,430 | -0.02(-0.30%) |
Feb 07, 2014 | 7.935 | 8.030 | 7.921 | 7.997 | 10,517,848 | +0.09(+1.20%) |
Feb 06, 2014 | 7.822 | 7.954 | 7.774 | 7.902 | 7,687,739 | +0.08(+0.97%) |
Feb 05, 2014 | 7.594 | 8.078 | 7.589 | 7.826 | 24,751,250 | -0.41(-4.95%) |
Feb 04, 2014 | 8.144 | 8.282 | 8.087 | 8.234 | 12,511,609 | +0.12(+1.46%) |
Feb 03, 2014 | 8.035 | 8.154 | 7.954 | 8.116 | 10,400,608 | +0.06(+0.71%) |
Jan 31, 2014 | 7.935 | 8.063 | 7.888 | 8.059 | 4,873,326 | +0.05(+0.65%) |
Jan 30, 2014 | 7.907 | 8.044 | 7.893 | 8.006 | 8,693,499 | +0.19(+2.43%) |
Jan 29, 2014 | 7.722 | 7.867 | 7.665 | 7.817 | 4,319,769 | +0.03(+0.43%) |
Jan 28, 2014 | 7.807 | 7.864 | 7.748 | 7.784 | 3,493,636 | +0.00(+0.06%) |
Jan 27, 2014 | 8.078 | 8.105 | 7.731 | 7.779 | 6,268,156 | -0.27(-3.36%) |
Jan 24, 2014 | 8.301 | 8.317 | 8.030 | 8.049 | 8,375,301 | -0.28(-3.36%) |
Jan 23, 2014 | 8.267 | 8.410 | 8.241 | 8.329 | 5,371,106 | +0.01(+0.11%) |
Jan 22, 2014 | 7.997 | 8.324 | 7.959 | 8.320 | 9,537,574 | +0.14(+1.68%) |
Jan 21, 2014 | 8.206 | 8.222 | 8.082 | 8.182 | 5,426,328 | -0.02(-0.23%) |
Jan 17, 2014 | 8.334 | 8.201 | 8.201 | 8.201 | 3,832,870 | -0.16(-1.87%) |
Jan 16, 2014 | 8.400 | 8.410 | 8.097 | 8.357 | 8,991,617 | -0.18(-2.17%) |
Jan 15, 2014 | 8.585 | 8.585 | 8.533 | 8.542 | 8,312,767 | -0.04(-0.50%) |
Jan 14, 2014 | 8.505 | 8.604 | 8.452 | 8.585 | 2,906,730 | +0.11(+1.29%) |
Jan 13, 2014 | 8.486 | 8.623 | 8.438 | 8.476 | 3,494,266 | -0.01(-0.17%) |
Jan 10, 2014 | 8.452 | 8.557 | 8.410 | 8.490 | 8,114,552 | +0.09(+1.02%) |
Jan 09, 2014 | 8.547 | 8.547 | 8.353 | 8.405 | 3,322,854 | -0.12(-1.39%) |
Jan 08, 2014 | 8.538 | 8.588 | 8.429 | 8.524 | 2,583,804 | -0.03(-0.39%) |
Jan 07, 2014 | 8.699 | 8.761 | 8.552 | 8.557 | 2,412,246 | -0.14(-1.64%) |
Jan 06, 2014 | 8.647 | 8.758 | 8.628 | 8.699 | 4,456,127 | -0.08(-0.86%) |
Jan 03, 2014 | 8.618 | 8.813 | 8.577 | 8.775 | 4,803,171 | +0.17(+1.98%) |
Jan 02, 2014 | 8.519 | 8.624 | 8.486 | 8.604 | 3,162,761 | +0.09(+1.00%) |
Dec 31, 2013 | 8.561 | 8.519 | 8.519 | 8.519 | 3,702,578 | -0.05(-0.55%) |
Dec 30, 2013 | 8.471 | 8.580 | 8.471 | 8.566 | 2,365,047 | +0.07(+0.78%) |
Dec 27, 2013 | 8.538 | 8.538 | 8.429 | 8.500 | 1,053,672 | +0.00(+0.00%) |
Dec 26, 2013 | 8.500 | 8.571 | 8.467 | 8.500 | 2,695,819 | -0.00(-0.03%) |
Dec 24, 2013 | 8.488 | 8.540 | 8.469 | 8.502 | 1,215,649 | +0.00(+0.06%) |
Dec 23, 2013 | 8.502 | 8.568 | 8.446 | 8.497 | 2,923,060 | +0.04(+0.50%) |
Dec 20, 2013 | 8.315 | 8.469 | 8.264 | 8.455 | 2,901,888 | +0.16(+1.92%) |
Dec 19, 2013 | 8.409 | 8.474 | 8.275 | 8.296 | 2,817,812 | -0.18(-2.10%) |
Dec 18, 2013 | 8.380 | 8.512 | 8.221 | 8.474 | 3,008,720 | +0.16(+1.97%) |
Dec 17, 2013 | 8.231 | 8.310 | 8.147 | 8.310 | 2,636,859 | +0.07(+0.91%) |
Dec 16, 2013 | 8.296 | 8.385 | 8.221 | 8.235 | 2,720,819 | -0.07(-0.79%) |
Dec 13, 2013 | 8.240 | 8.324 | 8.175 | 8.301 | 2,708,926 | +0.08(+0.97%) |
Dec 12, 2013 | 8.348 | 8.348 | 8.212 | 8.221 | 1,721,030 | -0.12(-1.46%) |
Dec 11, 2013 | 8.512 | 8.516 | 8.329 | 8.343 | 2,791,350 | -0.16(-1.93%) |
Dec 10, 2013 | 8.456 | 8.652 | 8.455 | 8.507 | 2,492,455 | -0.03(-0.38%) |
Dec 09, 2013 | 8.530 | 8.563 | 8.465 | 8.540 | 2,646,732 | +0.01(+0.11%) |
Dec 06, 2013 | 8.432 | 8.535 | 8.413 | 8.530 | 2,615,460 | +0.19(+2.24%) |
Dec 05, 2013 | 8.320 | 8.371 | 8.184 | 8.343 | 3,981,175 | +0.01(+0.17%) |
Dec 04, 2013 | 8.240 | 8.395 | 8.175 | 8.329 | 2,549,838 | +0.04(+0.45%) |
Dec 03, 2013 | 8.324 | 8.371 | 8.249 | 8.292 | 2,269,871 | -0.04(-0.51%) |