Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.950 | 9.120 | 8.870 | 8.920 | 110,515 | -0.05(-0.56%) |
Feb 27, 2014 | 8.860 | 9.000 | 8.770 | 8.970 | 102,392 | +0.08(+0.90%) |
Feb 26, 2014 | 8.850 | 8.990 | 8.720 | 8.890 | 80,872 | +0.05(+0.57%) |
Feb 25, 2014 | 8.790 | 8.990 | 8.580 | 8.840 | 112,651 | +0.02(+0.23%) |
Feb 24, 2014 | 8.905 | 8.950 | 8.770 | 8.820 | 213,580 | +0.05(+0.57%) |
Feb 21, 2014 | 8.720 | 8.910 | 8.670 | 8.770 | 130,322 | +0.09(+1.04%) |
Feb 20, 2014 | 8.450 | 8.860 | 8.450 | 8.680 | 140,128 | +0.19(+2.24%) |
Feb 19, 2014 | 8.350 | 8.650 | 8.320 | 8.490 | 200,977 | +0.09(+1.07%) |
Feb 18, 2014 | 8.380 | 8.470 | 8.220 | 8.400 | 224,323 | +0.01(+0.12%) |
Feb 14, 2014 | 8.110 | 8.390 | 8.390 | 8.390 | 152,700 | -0.01(-0.12%) |
Feb 13, 2014 | 7.250 | 8.440 | 7.250 | 8.400 | 162,867 | +0.27(+3.32%) |
Feb 12, 2014 | 8.240 | 8.360 | 8.090 | 8.130 | 100,721 | -0.09(-1.09%) |
Feb 11, 2014 | 8.200 | 8.300 | 7.950 | 8.220 | 90,816 | +0.06(+0.74%) |
Feb 10, 2014 | 8.140 | 8.180 | 7.960 | 8.160 | 194,078 | +0.04(+0.49%) |
Feb 07, 2014 | 8.050 | 8.180 | 7.860 | 8.120 | 123,198 | +0.09(+1.12%) |
Feb 06, 2014 | 7.870 | 8.230 | 7.800 | 8.030 | 161,262 | +0.21(+2.69%) |
Feb 05, 2014 | 7.780 | 7.880 | 7.500 | 7.820 | 122,345 | -0.03(-0.38%) |
Feb 04, 2014 | 7.390 | 8.090 | 7.320 | 7.850 | 227,908 | +0.46(+6.22%) |
Feb 03, 2014 | 8.010 | 8.080 | 7.340 | 7.390 | 175,009 | -0.61(-7.63%) |
Jan 31, 2014 | 7.830 | 8.100 | 7.770 | 8.000 | 193,009 | +0.03(+0.38%) |
Jan 30, 2014 | 7.800 | 8.160 | 7.750 | 7.970 | 180,074 | +0.25(+3.24%) |
Jan 29, 2014 | 7.880 | 7.990 | 7.690 | 7.720 | 251,198 | +0.21(+2.80%) |
Jan 28, 2014 | 7.450 | 7.570 | 7.340 | 7.510 | 113,754 | +0.06(+0.81%) |
Jan 27, 2014 | 7.560 | 7.610 | 7.380 | 7.450 | 131,445 | -0.05(-0.67%) |
Jan 24, 2014 | 7.700 | 7.700 | 7.410 | 7.500 | 112,885 | -0.26(-3.35%) |
Jan 23, 2014 | 7.740 | 7.800 | 7.630 | 7.760 | 48,064 | -0.01(-0.13%) |
Jan 22, 2014 | 7.750 | 7.793 | 7.610 | 7.770 | 97,500 | +0.03(+0.39%) |
Jan 21, 2014 | 7.660 | 7.760 | 7.620 | 7.740 | 111,518 | +0.16(+2.11%) |
Jan 17, 2014 | 7.590 | 7.580 | 7.580 | 7.580 | 60,600 | -0.03(-0.39%) |
Jan 16, 2014 | 7.550 | 7.720 | 7.500 | 7.610 | 124,394 | +0.02(+0.26%) |
Jan 15, 2014 | 7.530 | 7.630 | 7.420 | 7.590 | 150,338 | +0.06(+0.80%) |
Jan 14, 2014 | 7.310 | 7.550 | 7.210 | 7.530 | 105,051 | +0.23(+3.15%) |
Jan 13, 2014 | 7.520 | 7.614 | 7.220 | 7.300 | 112,315 | -0.22(-2.93%) |
Jan 10, 2014 | 7.560 | 7.590 | 7.420 | 7.520 | 68,619 | -0.03(-0.40%) |
Jan 09, 2014 | 7.420 | 7.630 | 7.360 | 7.550 | 158,414 | +0.15(+2.03%) |
Jan 08, 2014 | 7.610 | 7.730 | 7.350 | 7.400 | 149,741 | -0.24(-3.14%) |
Jan 07, 2014 | 7.540 | 7.690 | 7.500 | 7.640 | 126,345 | +0.13(+1.73%) |
Jan 06, 2014 | 7.430 | 7.620 | 7.320 | 7.510 | 269,269 | +0.18(+2.46%) |
Jan 03, 2014 | 7.200 | 7.370 | 7.190 | 7.330 | 67,476 | +0.18(+2.52%) |
Jan 02, 2014 | 7.270 | 7.430 | 7.100 | 7.150 | 102,464 | -0.12(-1.65%) |
Dec 31, 2013 | 7.340 | 7.270 | 7.270 | 7.270 | 126,600 | -0.03(-0.41%) |
Dec 30, 2013 | 7.300 | 7.400 | 7.270 | 7.300 | 89,638 | +0.00(+0.00%) |
Dec 27, 2013 | 7.260 | 7.400 | 7.260 | 7.300 | 115,852 | +0.01(+0.14%) |
Dec 26, 2013 | 7.570 | 7.810 | 7.270 | 7.290 | 137,103 | -0.30(-3.95%) |
Dec 24, 2013 | 7.550 | 7.650 | 7.550 | 7.590 | 65,503 | +0.08(+1.07%) |
Dec 23, 2013 | 7.280 | 7.550 | 7.280 | 7.510 | 113,039 | +0.24(+3.30%) |
Dec 20, 2013 | 7.300 | 7.390 | 7.180 | 7.270 | 612,948 | -0.01(-0.14%) |
Dec 19, 2013 | 7.300 | 7.320 | 7.220 | 7.280 | 97,148 | -0.02(-0.27%) |
Dec 18, 2013 | 7.350 | 7.390 | 7.200 | 7.300 | 138,363 | +0.00(+0.00%) |
Dec 17, 2013 | 7.330 | 7.330 | 7.270 | 7.300 | 163,479 | -0.05(-0.68%) |
Dec 16, 2013 | 7.320 | 7.430 | 7.260 | 7.350 | 91,514 | +0.09(+1.24%) |
Dec 13, 2013 | 7.240 | 7.350 | 7.240 | 7.260 | 115,560 | +0.06(+0.83%) |
Dec 12, 2013 | 7.180 | 7.280 | 7.124 | 7.200 | 105,223 | +0.05(+0.70%) |
Dec 11, 2013 | 7.360 | 7.396 | 7.030 | 7.150 | 142,316 | -0.17(-2.32%) |
Dec 10, 2013 | 7.340 | 7.420 | 7.290 | 7.320 | 68,089 | -0.01(-0.14%) |
Dec 09, 2013 | 7.300 | 7.570 | 7.247 | 7.330 | 126,630 | +0.00(+0.00%) |
Dec 06, 2013 | 7.660 | 7.700 | 7.305 | 7.330 | 0 | -0.22(-2.91%) |
Dec 05, 2013 | 7.310 | 7.620 | 7.210 | 7.550 | 0 | +0.22(+3.00%) |
Dec 04, 2013 | 7.220 | 7.450 | 7.190 | 7.330 | 0 | +0.10(+1.38%) |
Dec 03, 2013 | 7.130 | 7.250 | 6.960 | 7.230 | 0 | +0.11(+1.54%) |