Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.010 | 8.170 | 7.830 | 7.950 | 380,996 | -0.11(-1.36%) |
Feb 27, 2014 | 8.160 | 8.220 | 8.030 | 8.060 | 644,424 | -0.15(-1.83%) |
Feb 26, 2014 | 8.110 | 8.260 | 8.060 | 8.210 | 695,000 | +0.10(+1.23%) |
Feb 25, 2014 | 8.180 | 8.190 | 8.080 | 8.110 | 511,910 | -0.06(-0.73%) |
Feb 24, 2014 | 8.230 | 8.290 | 8.090 | 8.170 | 532,776 | -0.12(-1.45%) |
Feb 21, 2014 | 8.170 | 8.320 | 8.007 | 8.290 | 1,111,632 | +0.14(+1.72%) |
Feb 20, 2014 | 7.800 | 8.310 | 7.800 | 8.150 | 1,672,086 | +0.49(+6.40%) |
Feb 19, 2014 | 7.750 | 7.890 | 7.660 | 7.660 | 236,449 | -0.13(-1.67%) |
Feb 18, 2014 | 7.680 | 7.850 | 7.680 | 7.790 | 941,353 | +0.12(+1.56%) |
Feb 14, 2014 | 7.580 | 7.670 | 7.670 | 7.670 | 957,100 | +0.10(+1.32%) |
Feb 13, 2014 | 7.470 | 7.680 | 7.350 | 7.570 | 847,257 | +0.09(+1.20%) |
Feb 12, 2014 | 7.310 | 7.700 | 7.120 | 7.480 | 2,156,015 | -0.47(-5.91%) |
Feb 11, 2014 | 8.000 | 8.050 | 7.870 | 7.950 | 730,660 | -0.02(-0.25%) |
Feb 10, 2014 | 8.180 | 8.180 | 7.910 | 7.970 | 553,067 | -0.21(-2.57%) |
Feb 07, 2014 | 8.180 | 8.270 | 8.100 | 8.180 | 309,386 | +0.01(+0.12%) |
Feb 06, 2014 | 7.980 | 8.310 | 7.980 | 8.170 | 328,672 | +0.21(+2.64%) |
Feb 05, 2014 | 8.000 | 8.130 | 7.790 | 7.960 | 498,947 | -0.06(-0.75%) |
Feb 04, 2014 | 7.950 | 8.120 | 7.800 | 8.020 | 481,604 | +0.14(+1.78%) |
Feb 03, 2014 | 7.940 | 8.020 | 7.780 | 7.880 | 605,955 | -0.05(-0.63%) |
Jan 31, 2014 | 7.940 | 8.160 | 7.920 | 7.930 | 537,472 | -0.17(-2.10%) |
Jan 30, 2014 | 8.160 | 8.340 | 7.950 | 8.100 | 916,048 | -0.01(-0.12%) |
Jan 29, 2014 | 8.130 | 8.350 | 8.100 | 8.110 | 460,323 | -0.07(-0.86%) |
Jan 28, 2014 | 8.100 | 8.280 | 7.970 | 8.180 | 541,678 | +0.11(+1.36%) |
Jan 27, 2014 | 8.310 | 8.360 | 7.990 | 8.070 | 697,374 | -0.21(-2.54%) |
Jan 24, 2014 | 8.310 | 8.420 | 8.160 | 8.280 | 363,267 | -0.05(-0.60%) |
Jan 23, 2014 | 8.510 | 8.550 | 8.275 | 8.330 | 515,973 | -0.21(-2.46%) |
Jan 22, 2014 | 8.370 | 8.750 | 8.310 | 8.540 | 1,176,759 | +0.14(+1.67%) |
Jan 21, 2014 | 8.390 | 8.480 | 8.330 | 8.400 | 636,100 | +0.08(+0.96%) |
Jan 17, 2014 | 8.430 | 8.320 | 8.320 | 8.320 | 774,400 | -0.09(-1.07%) |
Jan 16, 2014 | 8.400 | 8.470 | 8.330 | 8.410 | 729,685 | +0.03(+0.36%) |
Jan 15, 2014 | 8.300 | 8.460 | 8.330 | 8.380 | 663,801 | +0.08(+0.96%) |
Jan 14, 2014 | 8.300 | 8.450 | 8.290 | 8.300 | 580,806 | +0.06(+0.73%) |
Jan 13, 2014 | 8.400 | 8.450 | 8.200 | 8.240 | 492,112 | -0.14(-1.67%) |
Jan 10, 2014 | 8.260 | 8.410 | 8.200 | 8.380 | 681,048 | +0.09(+1.09%) |
Jan 09, 2014 | 8.870 | 8.910 | 8.245 | 8.290 | 1,583,931 | -0.95(-10.28%) |
Jan 08, 2014 | 9.270 | 9.370 | 9.210 | 9.240 | 335,788 | -0.05(-0.54%) |
Jan 07, 2014 | 9.600 | 9.600 | 9.240 | 9.290 | 806,134 | -0.25(-2.62%) |
Jan 06, 2014 | 9.600 | 9.750 | 9.490 | 9.540 | 309,895 | -0.04(-0.42%) |
Jan 03, 2014 | 9.360 | 9.630 | 9.360 | 9.580 | 280,838 | +0.22(+2.35%) |
Jan 02, 2014 | 9.640 | 9.650 | 9.300 | 9.360 | 433,979 | -0.28(-2.90%) |
Dec 31, 2013 | 9.540 | 9.640 | 9.640 | 9.640 | 451,600 | +0.15(+1.58%) |
Dec 30, 2013 | 9.530 | 9.660 | 9.470 | 9.490 | 239,947 | -0.06(-0.63%) |
Dec 27, 2013 | 9.650 | 9.750 | 9.480 | 9.550 | 262,729 | -0.07(-0.73%) |
Dec 26, 2013 | 9.650 | 9.860 | 9.590 | 9.620 | 188,585 | +0.01(+0.10%) |
Dec 24, 2013 | 9.600 | 9.750 | 9.530 | 9.610 | 164,892 | +0.01(+0.10%) |
Dec 23, 2013 | 9.500 | 9.760 | 9.450 | 9.600 | 345,492 | +0.15(+1.59%) |
Dec 20, 2013 | 9.410 | 9.620 | 9.340 | 9.450 | 734,059 | +0.00(+0.00%) |
Dec 19, 2013 | 9.420 | 9.550 | 9.360 | 9.450 | 482,777 | +0.00(+0.00%) |
Dec 18, 2013 | 9.710 | 9.710 | 9.430 | 9.450 | 380,169 | -0.24(-2.48%) |
Dec 17, 2013 | 9.770 | 9.930 | 9.650 | 9.690 | 261,185 | -0.05(-0.51%) |
Dec 16, 2013 | 9.630 | 9.780 | 9.550 | 9.740 | 169,421 | +0.23(+2.42%) |
Dec 13, 2013 | 9.620 | 9.700 | 9.480 | 9.510 | 234,090 | -0.08(-0.83%) |
Dec 12, 2013 | 9.630 | 9.700 | 9.440 | 9.590 | 312,971 | -0.06(-0.62%) |
Dec 11, 2013 | 9.710 | 9.815 | 9.510 | 9.650 | 467,681 | -0.07(-0.72%) |
Dec 10, 2013 | 9.790 | 9.860 | 9.630 | 9.720 | 308,454 | -0.06(-0.61%) |
Dec 09, 2013 | 9.810 | 9.870 | 9.670 | 9.780 | 259,062 | +0.02(+0.20%) |
Dec 06, 2013 | 9.860 | 9.960 | 9.750 | 9.760 | 254,789 | -0.01(-0.10%) |
Dec 05, 2013 | 9.680 | 9.890 | 9.680 | 9.770 | 175,128 | +0.07(+0.72%) |
Dec 04, 2013 | 9.670 | 9.860 | 9.650 | 9.700 | 216,173 | -0.05(-0.51%) |
Dec 03, 2013 | 9.720 | 9.870 | 9.600 | 9.750 | 649,195 | -0.02(-0.20%) |