Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.876 | 8.949 | 8.853 | 8.899 | 281,830 | +0.05(+0.52%) |
Feb 27, 2014 | 8.853 | 8.858 | 8.817 | 8.853 | 162,152 | +0.03(+0.31%) |
Feb 26, 2014 | 8.839 | 8.853 | 8.789 | 8.826 | 138,604 | +0.02(+0.21%) |
Feb 25, 2014 | 8.839 | 8.871 | 8.794 | 8.807 | 199,421 | -0.03(-0.31%) |
Feb 24, 2014 | 8.890 | 8.912 | 8.817 | 8.835 | 195,993 | -0.01(-0.15%) |
Feb 21, 2014 | 8.848 | 8.885 | 8.844 | 8.848 | 154,237 | +0.03(+0.31%) |
Feb 20, 2014 | 8.725 | 8.839 | 8.725 | 8.821 | 133,667 | +0.09(+0.99%) |
Feb 19, 2014 | 8.762 | 8.826 | 8.734 | 8.734 | 167,401 | -0.03(-0.36%) |
Feb 18, 2014 | 8.743 | 8.798 | 8.743 | 8.766 | 152,041 | +0.04(+0.47%) |
Feb 14, 2014 | 8.716 | 8.725 | 8.725 | 8.725 | 170,267 | +0.01(+0.10%) |
Feb 13, 2014 | 8.602 | 8.716 | 8.588 | 8.716 | 203,152 | +0.10(+1.22%) |
Feb 12, 2014 | 8.584 | 8.639 | 8.579 | 8.611 | 140,947 | +0.01(+0.11%) |
Feb 11, 2014 | 8.511 | 8.620 | 8.511 | 8.602 | 252,050 | +0.09(+1.02%) |
Feb 10, 2014 | 8.411 | 8.515 | 8.406 | 8.515 | 202,346 | +0.08(+0.91%) |
Feb 07, 2014 | 8.375 | 8.438 | 8.375 | 8.438 | 135,299 | +0.06(+0.76%) |
Feb 06, 2014 | 8.357 | 8.397 | 8.352 | 8.375 | 203,235 | +0.01(+0.11%) |
Feb 05, 2014 | 8.357 | 8.370 | 8.316 | 8.366 | 179,232 | -0.00(-0.05%) |
Feb 04, 2014 | 8.338 | 8.375 | 8.284 | 8.370 | 271,368 | +0.04(+0.44%) |
Feb 03, 2014 | 8.434 | 8.475 | 8.325 | 8.334 | 230,834 | -0.08(-0.97%) |
Jan 31, 2014 | 8.311 | 8.447 | 8.284 | 8.416 | 271,717 | +0.07(+0.82%) |
Jan 30, 2014 | 8.338 | 8.391 | 8.334 | 8.347 | 133,573 | +0.06(+0.71%) |
Jan 29, 2014 | 8.357 | 8.357 | 8.257 | 8.288 | 240,868 | -0.01(-0.11%) |
Jan 28, 2014 | 8.307 | 8.336 | 8.279 | 8.298 | 191,420 | +0.01(+0.11%) |
Jan 27, 2014 | 8.298 | 8.361 | 8.257 | 8.288 | 166,992 | -0.02(-0.27%) |
Jan 24, 2014 | 8.393 | 8.438 | 8.305 | 8.311 | 198,231 | -0.13(-1.51%) |
Jan 23, 2014 | 8.438 | 8.447 | 8.406 | 8.438 | 227,409 | -0.02(-0.21%) |
Jan 22, 2014 | 8.406 | 8.461 | 8.406 | 8.456 | 195,661 | +0.06(+0.70%) |
Jan 21, 2014 | 8.347 | 8.406 | 8.338 | 8.397 | 167,451 | +0.06(+0.76%) |
Jan 17, 2014 | 8.347 | 8.334 | 8.334 | 8.334 | 181,190 | +0.00(+0.05%) |
Jan 16, 2014 | 8.311 | 8.334 | 8.270 | 8.329 | 218,653 | +0.03(+0.33%) |
Jan 15, 2014 | 8.302 | 8.307 | 8.275 | 8.302 | 285,711 | -0.00(-0.05%) |
Jan 14, 2014 | 8.257 | 8.307 | 8.211 | 8.307 | 185,190 | +0.04(+0.49%) |
Jan 13, 2014 | 8.316 | 8.316 | 8.248 | 8.266 | 226,692 | -0.05(-0.55%) |
Jan 10, 2014 | 8.234 | 8.338 | 8.234 | 8.311 | 211,296 | +0.10(+1.27%) |
Jan 09, 2014 | 8.207 | 8.230 | 8.193 | 8.207 | 237,295 | -0.01(-0.17%) |
Jan 08, 2014 | 8.211 | 8.225 | 8.175 | 8.220 | 167,197 | +0.02(+0.28%) |
Jan 07, 2014 | 8.148 | 8.211 | 7.912 | 8.198 | 230,779 | +0.06(+0.78%) |
Jan 06, 2014 | 8.148 | 8.175 | 8.089 | 8.134 | 223,397 | -0.02(-0.22%) |
Jan 03, 2014 | 8.198 | 8.202 | 8.112 | 8.152 | 333,094 | -0.03(-0.39%) |
Jan 02, 2014 | 8.234 | 8.234 | 8.171 | 8.184 | 238,042 | -0.08(-0.99%) |
Dec 31, 2013 | 8.293 | 8.266 | 8.266 | 8.266 | 279,500 | +0.01(+0.16%) |
Dec 30, 2013 | 8.293 | 8.302 | 8.234 | 8.252 | 240,989 | -0.03(-0.33%) |
Dec 27, 2013 | 8.298 | 8.298 | 8.266 | 8.279 | 256,833 | -0.02(-0.22%) |
Dec 26, 2013 | 8.248 | 8.298 | 8.211 | 8.298 | 383,794 | +0.07(+0.88%) |
Dec 24, 2013 | 8.166 | 8.229 | 8.141 | 8.225 | 202,068 | +0.06(+0.72%) |
Dec 23, 2013 | 8.117 | 8.207 | 8.085 | 8.166 | 525,397 | +0.08(+1.00%) |
Dec 20, 2013 | 7.968 | 8.090 | 7.968 | 8.085 | 400,553 | +0.12(+1.47%) |
Dec 19, 2013 | 8.112 | 8.112 | 7.896 | 7.968 | 289,758 | +0.01(+0.17%) |
Dec 18, 2013 | 7.882 | 7.954 | 7.846 | 7.954 | 327,331 | +0.08(+1.03%) |
Dec 17, 2013 | 7.864 | 7.873 | 7.810 | 7.873 | 213,536 | +0.01(+0.17%) |
Dec 16, 2013 | 7.770 | 7.864 | 7.761 | 7.860 | 312,983 | +0.09(+1.22%) |
Dec 13, 2013 | 7.770 | 7.774 | 7.756 | 7.765 | 249,943 | +0.01(+0.17%) |
Dec 12, 2013 | 7.738 | 7.761 | 7.733 | 7.752 | 336,322 | +0.00(+0.06%) |
Dec 11, 2013 | 7.779 | 7.779 | 7.733 | 7.747 | 366,976 | -0.04(-0.52%) |
Dec 10, 2013 | 7.806 | 7.806 | 7.752 | 7.788 | 372,389 | +0.01(+0.17%) |
Dec 09, 2013 | 7.823 | 7.823 | 7.761 | 7.774 | 347,272 | -0.02(-0.29%) |
Dec 06, 2013 | 7.841 | 7.841 | 7.779 | 7.796 | 285,617 | +0.02(+0.23%) |
Dec 05, 2013 | 7.868 | 7.868 | 7.770 | 7.779 | 306,897 | -0.08(-1.03%) |
Dec 04, 2013 | 7.864 | 7.882 | 7.819 | 7.859 | 309,180 | -0.00(-0.06%) |
Dec 03, 2013 | 7.868 | 7.899 | 7.828 | 7.864 | 394,887 | +0.01(+0.11%) |