Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.28 | 10.30 | 10.00 | 10.04 | 405,185 | -0.22(-2.14%) |
Feb 27, 2014 | 9.940 | 10.35 | 9.890 | 10.26 | 806,287 | +0.28(+2.81%) |
Feb 26, 2014 | 9.990 | 10.15 | 9.841 | 9.980 | 255,333 | -0.03(-0.30%) |
Feb 25, 2014 | 9.900 | 10.20 | 9.900 | 10.01 | 844,398 | +0.08(+0.81%) |
Feb 24, 2014 | 9.990 | 10.01 | 9.850 | 9.930 | 547,070 | +0.09(+0.91%) |
Feb 21, 2014 | 9.370 | 9.870 | 9.370 | 9.840 | 332,488 | +0.45(+4.79%) |
Feb 20, 2014 | 9.110 | 9.470 | 9.050 | 9.390 | 338,067 | +0.25(+2.74%) |
Feb 19, 2014 | 9.160 | 9.340 | 9.130 | 9.140 | 306,374 | -0.05(-0.54%) |
Feb 18, 2014 | 9.000 | 9.260 | 8.980 | 9.190 | 395,261 | +0.19(+2.11%) |
Feb 14, 2014 | 9.210 | 9.000 | 9.000 | 9.000 | 354,100 | -0.21(-2.28%) |
Feb 13, 2014 | 9.240 | 9.270 | 9.110 | 9.210 | 437,619 | -0.02(-0.22%) |
Feb 12, 2014 | 9.250 | 9.390 | 9.180 | 9.230 | 281,503 | -0.04(-0.43%) |
Feb 11, 2014 | 9.230 | 9.410 | 9.130 | 9.270 | 464,314 | +0.04(+0.43%) |
Feb 10, 2014 | 9.440 | 9.691 | 9.100 | 9.230 | 601,832 | -0.23(-2.43%) |
Feb 07, 2014 | 9.190 | 9.495 | 9.130 | 9.460 | 503,792 | +0.26(+2.83%) |
Feb 06, 2014 | 9.530 | 9.580 | 9.190 | 9.200 | 415,737 | -0.29(-3.06%) |
Feb 05, 2014 | 9.450 | 9.515 | 9.290 | 9.490 | 238,507 | +0.01(+0.11%) |
Feb 04, 2014 | 9.410 | 9.520 | 9.260 | 9.480 | 246,997 | +0.07(+0.74%) |
Feb 03, 2014 | 10.00 | 10.02 | 9.370 | 9.410 | 307,297 | -0.36(-3.68%) |
Jan 31, 2014 | 9.680 | 9.870 | 9.500 | 9.770 | 461,965 | -0.02(-0.20%) |
Jan 30, 2014 | 9.960 | 10.20 | 9.719 | 9.790 | 692,835 | -0.16(-1.61%) |
Jan 29, 2014 | 9.700 | 10.12 | 9.250 | 9.950 | 980,382 | +0.21(+2.16%) |
Jan 28, 2014 | 9.480 | 9.800 | 9.320 | 9.740 | 458,289 | +0.30(+3.18%) |
Jan 27, 2014 | 9.250 | 10.05 | 8.900 | 9.440 | 1,135,579 | +0.30(+3.28%) |
Jan 24, 2014 | 9.510 | 9.650 | 9.090 | 9.140 | 533,627 | -0.42(-4.39%) |
Jan 23, 2014 | 9.580 | 9.610 | 9.250 | 9.560 | 433,219 | -0.08(-0.83%) |
Jan 22, 2014 | 9.220 | 9.750 | 9.160 | 9.640 | 1,453,669 | +0.40(+4.33%) |
Jan 21, 2014 | 8.480 | 9.400 | 8.420 | 9.240 | 1,126,283 | +0.77(+9.09%) |
Jan 17, 2014 | 8.400 | 8.470 | 8.470 | 8.470 | 334,100 | +0.07(+0.83%) |
Jan 16, 2014 | 8.260 | 8.420 | 8.250 | 8.400 | 325,445 | +0.10(+1.20%) |
Jan 15, 2014 | 8.220 | 8.350 | 8.160 | 8.300 | 285,442 | +0.08(+0.97%) |
Jan 14, 2014 | 8.040 | 8.300 | 8.040 | 8.220 | 532,220 | +0.18(+2.24%) |
Jan 13, 2014 | 8.330 | 8.510 | 8.000 | 8.040 | 492,343 | -0.34(-4.06%) |
Jan 10, 2014 | 8.220 | 8.400 | 8.100 | 8.380 | 448,413 | +0.19(+2.32%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.110 | 8.190 | 407,002 | -0.12(-1.44%) |
Jan 08, 2014 | 8.150 | 8.340 | 8.110 | 8.310 | 426,099 | +0.11(+1.34%) |
Jan 07, 2014 | 8.190 | 8.290 | 8.150 | 8.200 | 376,782 | +0.09(+1.11%) |
Jan 06, 2014 | 8.190 | 8.190 | 7.900 | 8.110 | 483,966 | +0.06(+0.75%) |
Jan 03, 2014 | 8.000 | 8.190 | 7.710 | 8.050 | 755,909 | +0.40(+5.23%) |
Jan 02, 2014 | 7.510 | 7.750 | 7.360 | 7.650 | 559,735 | +0.11(+1.46%) |
Dec 31, 2013 | 7.700 | 7.540 | 7.540 | 7.540 | 540,000 | -0.21(-2.71%) |
Dec 30, 2013 | 7.960 | 8.040 | 7.660 | 7.750 | 500,408 | -0.21(-2.64%) |
Dec 27, 2013 | 7.950 | 8.100 | 7.550 | 7.960 | 903,940 | +0.01(+0.13%) |
Dec 26, 2013 | 8.360 | 8.360 | 7.660 | 7.950 | 1,527,430 | -0.43(-5.13%) |
Dec 24, 2013 | 8.820 | 9.050 | 8.120 | 8.380 | 6,644,855 | +0.98(+13.24%) |
Dec 23, 2013 | 6.850 | 7.450 | 6.850 | 7.400 | 605,379 | +0.55(+8.03%) |
Dec 20, 2013 | 6.790 | 6.950 | 6.700 | 6.850 | 525,981 | +0.10(+1.48%) |
Dec 19, 2013 | 6.880 | 6.900 | 6.520 | 6.750 | 335,788 | -0.12(-1.75%) |
Dec 18, 2013 | 7.030 | 7.140 | 6.820 | 6.870 | 327,194 | -0.12(-1.72%) |
Dec 17, 2013 | 6.840 | 7.030 | 6.700 | 6.990 | 265,462 | +0.17(+2.49%) |
Dec 16, 2013 | 6.650 | 6.960 | 6.650 | 6.820 | 264,648 | +0.16(+2.40%) |
Dec 13, 2013 | 6.630 | 6.800 | 6.558 | 6.660 | 294,692 | +0.01(+0.15%) |
Dec 12, 2013 | 6.770 | 6.820 | 6.620 | 6.650 | 286,987 | -0.12(-1.77%) |
Dec 11, 2013 | 7.010 | 7.070 | 6.760 | 6.770 | 296,808 | -0.22(-3.15%) |
Dec 10, 2013 | 6.980 | 7.050 | 6.830 | 6.990 | 243,209 | -0.01(-0.14%) |
Dec 09, 2013 | 7.210 | 7.250 | 6.990 | 7.000 | 210,706 | -0.23(-3.18%) |
Dec 06, 2013 | 7.270 | 7.500 | 7.140 | 7.230 | 0 | -0.04(-0.55%) |
Dec 05, 2013 | 7.110 | 7.310 | 6.920 | 7.270 | 0 | +0.13(+1.82%) |
Dec 04, 2013 | 6.830 | 7.290 | 6.770 | 7.140 | 0 | +0.19(+2.73%) |
Dec 03, 2013 | 7.040 | 7.100 | 6.874 | 6.950 | 0 | -0.11(-1.56%) |