Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.771 | 8.790 | 8.708 | 8.740 | 93,654 | -0.01(-0.14%) |
Feb 27, 2014 | 8.759 | 8.777 | 8.734 | 8.752 | 77,131 | +0.01(+0.14%) |
Feb 26, 2014 | 8.853 | 8.890 | 8.734 | 8.740 | 143,442 | -0.01(-0.07%) |
Feb 25, 2014 | 8.790 | 8.803 | 8.715 | 8.746 | 251,455 | -0.04(-0.50%) |
Feb 24, 2014 | 8.821 | 8.821 | 8.777 | 8.790 | 67,603 | +0.01(+0.07%) |
Feb 21, 2014 | 8.790 | 8.853 | 8.784 | 8.784 | 90,414 | -0.01(-0.17%) |
Feb 20, 2014 | 8.765 | 8.815 | 8.765 | 8.799 | 97,073 | +0.04(+0.46%) |
Feb 19, 2014 | 8.784 | 8.815 | 8.752 | 8.759 | 127,844 | -0.02(-0.21%) |
Feb 18, 2014 | 8.752 | 8.809 | 8.752 | 8.777 | 53,075 | +0.03(+0.37%) |
Feb 14, 2014 | 8.759 | 8.745 | 8.745 | 8.745 | 78,258 | -0.01(-0.16%) |
Feb 13, 2014 | 8.740 | 8.803 | 8.740 | 8.759 | 74,962 | +0.03(+0.29%) |
Feb 12, 2014 | 8.809 | 8.809 | 8.734 | 8.734 | 91,965 | -0.05(-0.57%) |
Feb 11, 2014 | 8.759 | 8.802 | 8.740 | 8.784 | 118,944 | +0.02(+0.21%) |
Feb 10, 2014 | 8.734 | 8.796 | 8.734 | 8.765 | 106,098 | +0.05(+0.57%) |
Feb 07, 2014 | 8.646 | 8.715 | 8.628 | 8.715 | 81,544 | +0.06(+0.72%) |
Feb 06, 2014 | 8.597 | 8.653 | 8.597 | 8.653 | 89,911 | +0.05(+0.58%) |
Feb 05, 2014 | 8.622 | 8.646 | 8.578 | 8.603 | 178,837 | -0.04(-0.50%) |
Feb 04, 2014 | 8.715 | 8.715 | 8.634 | 8.646 | 125,513 | -0.03(-0.36%) |
Feb 03, 2014 | 8.734 | 8.771 | 8.678 | 8.678 | 229,343 | -0.04(-0.50%) |
Jan 31, 2014 | 8.653 | 8.728 | 8.653 | 8.721 | 150,537 | +0.06(+0.65%) |
Jan 30, 2014 | 8.690 | 8.696 | 8.646 | 8.665 | 120,775 | +0.04(+0.43%) |
Jan 29, 2014 | 8.734 | 8.734 | 8.628 | 8.628 | 139,944 | -0.04(-0.50%) |
Jan 28, 2014 | 8.615 | 8.671 | 8.615 | 8.671 | 139,230 | +0.04(+0.43%) |
Jan 27, 2014 | 8.628 | 8.678 | 8.584 | 8.634 | 243,193 | +0.05(+0.58%) |
Jan 24, 2014 | 8.559 | 8.622 | 8.547 | 8.584 | 170,910 | +0.02(+0.22%) |
Jan 23, 2014 | 8.528 | 8.578 | 8.522 | 8.565 | 217,728 | +0.04(+0.44%) |
Jan 22, 2014 | 8.484 | 8.528 | 8.472 | 8.528 | 143,011 | +0.06(+0.74%) |
Jan 21, 2014 | 8.491 | 8.509 | 8.441 | 8.466 | 153,990 | +0.02(+0.22%) |
Jan 17, 2014 | 8.391 | 8.447 | 8.447 | 8.447 | 128,076 | +0.04(+0.45%) |
Jan 16, 2014 | 8.416 | 8.441 | 8.360 | 8.409 | 116,482 | -0.02(-0.30%) |
Jan 15, 2014 | 8.391 | 8.434 | 8.363 | 8.434 | 147,796 | +0.04(+0.52%) |
Jan 14, 2014 | 8.360 | 8.397 | 8.354 | 8.391 | 124,753 | +0.02(+0.22%) |
Jan 13, 2014 | 8.378 | 8.416 | 8.372 | 8.372 | 70,924 | +0.01(+0.09%) |
Jan 10, 2014 | 8.316 | 8.378 | 8.316 | 8.365 | 152,241 | +0.06(+0.73%) |
Jan 09, 2014 | 8.298 | 8.304 | 8.273 | 8.304 | 73,584 | +0.05(+0.60%) |
Jan 08, 2014 | 8.273 | 8.291 | 8.248 | 8.254 | 65,649 | -0.03(-0.37%) |
Jan 07, 2014 | 8.260 | 8.298 | 8.229 | 8.285 | 219,888 | +0.06(+0.75%) |
Jan 06, 2014 | 8.124 | 8.236 | 8.111 | 8.223 | 165,816 | +0.12(+1.45%) |
Jan 03, 2014 | 8.074 | 8.111 | 7.987 | 8.105 | 268,222 | +0.04(+0.54%) |
Jan 02, 2014 | 8.056 | 8.068 | 8.000 | 8.062 | 244,039 | +0.02(+0.31%) |
Dec 31, 2013 | 8.074 | 8.037 | 8.037 | 8.037 | 306,379 | -0.05(-0.61%) |
Dec 30, 2013 | 8.105 | 8.130 | 8.025 | 8.087 | 369,573 | -0.06(-0.69%) |
Dec 27, 2013 | 8.279 | 8.298 | 8.074 | 8.143 | 321,210 | -0.14(-1.65%) |
Dec 26, 2013 | 8.310 | 8.360 | 8.254 | 8.279 | 203,702 | -0.05(-0.60%) |
Dec 24, 2013 | 8.322 | 8.372 | 8.291 | 8.329 | 141,560 | -0.02(-0.23%) |
Dec 23, 2013 | 8.242 | 8.403 | 8.242 | 8.348 | 364,509 | +0.09(+1.06%) |
Dec 20, 2013 | 8.124 | 8.279 | 8.093 | 8.260 | 370,814 | +0.15(+1.80%) |
Dec 19, 2013 | 7.987 | 8.118 | 7.987 | 8.115 | 399,392 | +0.10(+1.20%) |
Dec 18, 2013 | 7.963 | 8.031 | 7.938 | 8.018 | 542,774 | +0.06(+0.78%) |
Dec 17, 2013 | 7.845 | 7.957 | 7.839 | 7.956 | 358,925 | +0.11(+1.42%) |
Dec 16, 2013 | 7.814 | 7.863 | 7.814 | 7.845 | 278,415 | +0.02(+0.32%) |
Dec 13, 2013 | 7.801 | 7.876 | 7.795 | 7.820 | 206,354 | +0.00(+0.00%) |
Dec 12, 2013 | 7.715 | 7.826 | 7.715 | 7.820 | 292,559 | +0.07(+0.88%) |
Dec 11, 2013 | 7.764 | 7.801 | 7.739 | 7.752 | 204,898 | -0.02(-0.31%) |
Dec 10, 2013 | 7.751 | 7.819 | 7.751 | 7.776 | 169,823 | +0.00(+0.00%) |
Dec 09, 2013 | 7.721 | 7.794 | 7.721 | 7.776 | 303,238 | +0.02(+0.32%) |
Dec 06, 2013 | 7.727 | 7.751 | 7.708 | 7.751 | 213,056 | +0.00(+0.00%) |
Dec 05, 2013 | 7.788 | 7.831 | 7.721 | 7.751 | 250,944 | -0.06(-0.81%) |
Dec 04, 2013 | 7.807 | 7.862 | 7.794 | 7.815 | 271,312 | -0.02(-0.29%) |
Dec 03, 2013 | 7.844 | 7.857 | 7.794 | 7.838 | 321,912 | -0.01(-0.16%) |