Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.745 | 8.776 | 8.556 | 8.610 | 1,471,965 | -0.25(-2.79%) |
Feb 27, 2014 | 8.595 | 8.869 | 8.595 | 8.857 | 872,795 | +0.35(+4.13%) |
Feb 26, 2014 | 8.514 | 8.556 | 8.400 | 8.506 | 587,394 | +0.09(+1.09%) |
Feb 25, 2014 | 8.495 | 8.525 | 8.392 | 8.415 | 538,480 | -0.08(-0.99%) |
Feb 24, 2014 | 8.541 | 8.586 | 8.476 | 8.499 | 658,519 | +0.01(+0.13%) |
Feb 21, 2014 | 8.396 | 8.577 | 8.388 | 8.487 | 734,582 | +0.16(+1.87%) |
Feb 20, 2014 | 8.335 | 8.434 | 8.293 | 8.331 | 723,522 | +0.02(+0.23%) |
Feb 19, 2014 | 8.289 | 8.396 | 8.221 | 8.312 | 891,536 | +0.07(+0.88%) |
Feb 18, 2014 | 8.301 | 8.350 | 8.221 | 8.240 | 680,696 | +0.03(+0.37%) |
Feb 14, 2014 | 8.125 | 8.209 | 8.209 | 8.209 | 406,895 | +0.03(+0.37%) |
Feb 13, 2014 | 7.988 | 8.198 | 7.988 | 8.179 | 434,102 | +0.02(+0.28%) |
Feb 12, 2014 | 8.308 | 8.350 | 8.099 | 8.156 | 412,284 | -0.13(-1.56%) |
Feb 11, 2014 | 8.064 | 8.323 | 8.053 | 8.285 | 769,257 | +0.18(+2.16%) |
Feb 10, 2014 | 8.289 | 8.320 | 8.083 | 8.110 | 667,647 | -0.21(-2.56%) |
Feb 07, 2014 | 8.521 | 8.594 | 8.285 | 8.323 | 1,597,912 | -0.20(-2.37%) |
Feb 06, 2014 | 8.121 | 8.537 | 8.102 | 8.525 | 1,453,627 | +0.53(+6.62%) |
Feb 05, 2014 | 8.198 | 8.217 | 7.939 | 7.996 | 1,360,230 | -0.28(-3.41%) |
Feb 04, 2014 | 8.243 | 8.342 | 8.152 | 8.278 | 676,984 | +0.24(+3.03%) |
Feb 03, 2014 | 8.240 | 8.270 | 8.034 | 8.034 | 978,512 | -0.37(-4.35%) |
Jan 31, 2014 | 8.316 | 8.449 | 8.304 | 8.400 | 930,690 | -0.01(-0.14%) |
Jan 30, 2014 | 8.514 | 8.537 | 8.335 | 8.411 | 676,157 | +0.08(+1.01%) |
Jan 29, 2014 | 8.312 | 8.407 | 8.228 | 8.327 | 649,914 | +0.03(+0.32%) |
Jan 28, 2014 | 8.221 | 8.354 | 8.209 | 8.301 | 1,830,086 | +0.14(+1.77%) |
Jan 27, 2014 | 8.297 | 8.316 | 8.137 | 8.156 | 1,348,372 | -0.15(-1.79%) |
Jan 24, 2014 | 8.411 | 8.483 | 8.301 | 8.304 | 1,126,761 | -0.19(-2.20%) |
Jan 23, 2014 | 8.659 | 8.681 | 8.434 | 8.491 | 640,028 | -0.21(-2.41%) |
Jan 22, 2014 | 8.651 | 8.739 | 8.609 | 8.701 | 646,128 | +0.04(+0.48%) |
Jan 21, 2014 | 8.666 | 8.708 | 8.594 | 8.659 | 658,285 | +0.10(+1.16%) |
Jan 17, 2014 | 8.662 | 8.560 | 8.560 | 8.560 | 655,757 | -0.11(-1.27%) |
Jan 16, 2014 | 8.792 | 8.830 | 8.632 | 8.670 | 557,488 | +0.07(+0.80%) |
Jan 15, 2014 | 8.777 | 8.784 | 8.598 | 8.601 | 690,443 | -0.18(-2.00%) |
Jan 14, 2014 | 8.701 | 8.815 | 8.685 | 8.777 | 399,610 | +0.20(+2.35%) |
Jan 13, 2014 | 8.720 | 8.781 | 8.552 | 8.575 | 585,118 | -0.14(-1.57%) |
Jan 10, 2014 | 8.510 | 8.746 | 8.506 | 8.712 | 740,701 | +0.18(+2.14%) |
Jan 09, 2014 | 8.613 | 8.621 | 8.441 | 8.529 | 411,121 | -0.08(-0.97%) |
Jan 08, 2014 | 8.659 | 8.712 | 8.609 | 8.613 | 485,654 | -0.04(-0.44%) |
Jan 07, 2014 | 8.681 | 8.718 | 8.563 | 8.651 | 811,149 | +0.06(+0.66%) |
Jan 06, 2014 | 8.613 | 8.655 | 8.533 | 8.594 | 656,962 | -0.14(-1.57%) |
Jan 03, 2014 | 8.659 | 8.750 | 8.621 | 8.731 | 624,815 | +0.03(+0.31%) |
Jan 02, 2014 | 8.857 | 8.876 | 8.693 | 8.704 | 442,741 | -0.30(-3.38%) |
Dec 31, 2013 | 9.135 | 9.009 | 9.009 | 9.009 | 1,239,849 | -0.08(-0.88%) |
Dec 30, 2013 | 9.112 | 9.154 | 9.021 | 9.089 | 547,208 | -0.06(-0.62%) |
Dec 27, 2013 | 9.013 | 9.146 | 8.979 | 9.146 | 781,320 | +0.05(+0.50%) |
Dec 26, 2013 | 9.104 | 9.131 | 9.032 | 9.101 | 527,378 | -0.02(-0.21%) |
Dec 24, 2013 | 9.036 | 9.146 | 8.979 | 9.120 | 172,602 | +0.10(+1.06%) |
Dec 23, 2013 | 8.982 | 9.036 | 8.948 | 9.024 | 818,544 | +0.10(+1.07%) |
Dec 20, 2013 | 9.005 | 9.055 | 8.925 | 8.929 | 1,277,551 | -0.14(-1.55%) |
Dec 19, 2013 | 9.036 | 9.127 | 8.966 | 9.070 | 546,100 | -0.13(-1.37%) |
Dec 18, 2013 | 9.135 | 9.257 | 8.967 | 9.196 | 692,567 | -0.02(-0.21%) |
Dec 17, 2013 | 9.276 | 9.348 | 9.192 | 9.215 | 771,274 | +0.13(+1.47%) |
Dec 16, 2013 | 9.146 | 9.226 | 9.062 | 9.081 | 552,128 | +0.16(+1.84%) |
Dec 13, 2013 | 9.158 | 9.161 | 8.895 | 8.918 | 845,607 | -0.08(-0.93%) |
Dec 12, 2013 | 9.028 | 9.059 | 8.937 | 9.001 | 723,425 | +0.07(+0.77%) |
Dec 11, 2013 | 9.108 | 9.108 | 8.921 | 8.933 | 778,451 | -0.22(-2.41%) |
Dec 10, 2013 | 9.222 | 9.287 | 9.154 | 9.154 | 951,121 | -0.04(-0.46%) |
Dec 09, 2013 | 9.177 | 9.222 | 9.139 | 9.196 | 1,028,930 | +0.05(+0.54%) |
Dec 06, 2013 | 9.127 | 9.257 | 9.101 | 9.146 | 480,750 | +0.19(+2.17%) |
Dec 05, 2013 | 8.849 | 9.013 | 8.811 | 8.952 | 681,342 | +0.03(+0.38%) |
Dec 04, 2013 | 9.028 | 9.154 | 8.845 | 8.918 | 1,038,074 | -0.21(-2.25%) |
Dec 03, 2013 | 9.165 | 9.200 | 8.960 | 9.123 | 1,170,509 | -0.14(-1.56%) |