Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.793 | 9.084 | 8.765 | 9.050 | 1,929,666 | +0.23(+2.60%) |
Feb 27, 2014 | 8.667 | 8.869 | 8.584 | 8.820 | 733,262 | +0.21(+2.42%) |
Feb 26, 2014 | 8.626 | 8.744 | 8.591 | 8.612 | 952,029 | -0.09(-1.04%) |
Feb 25, 2014 | 8.730 | 8.758 | 8.660 | 8.702 | 694,234 | -0.01(-0.16%) |
Feb 24, 2014 | 8.438 | 8.862 | 8.438 | 8.716 | 1,850,011 | +0.28(+3.29%) |
Feb 21, 2014 | 8.494 | 8.570 | 8.417 | 8.438 | 624,879 | +0.00(+0.00%) |
Feb 20, 2014 | 8.257 | 8.487 | 8.243 | 8.438 | 1,058,949 | +0.17(+2.02%) |
Feb 19, 2014 | 8.570 | 8.626 | 8.264 | 8.271 | 1,682,226 | -0.40(-4.57%) |
Feb 18, 2014 | 8.473 | 8.980 | 8.424 | 8.667 | 2,461,932 | -0.15(-1.73%) |
Feb 14, 2014 | 8.827 | 8.820 | 8.820 | 8.820 | 1,828,329 | -0.01(-0.08%) |
Feb 13, 2014 | 8.855 | 8.904 | 8.737 | 8.827 | 1,219,513 | -0.13(-1.47%) |
Feb 12, 2014 | 9.105 | 9.119 | 8.918 | 8.959 | 1,751,956 | -0.13(-1.38%) |
Feb 11, 2014 | 8.779 | 9.147 | 8.772 | 9.084 | 2,299,604 | +0.29(+3.32%) |
Feb 10, 2014 | 8.772 | 8.806 | 8.612 | 8.793 | 747,542 | +0.01(+0.16%) |
Feb 07, 2014 | 8.751 | 8.848 | 8.657 | 8.779 | 1,166,015 | +0.10(+1.20%) |
Feb 06, 2014 | 8.640 | 8.739 | 8.591 | 8.674 | 787,988 | +0.06(+0.65%) |
Feb 05, 2014 | 8.577 | 8.688 | 8.355 | 8.619 | 1,811,738 | +0.04(+0.49%) |
Feb 04, 2014 | 8.250 | 8.591 | 8.188 | 8.577 | 1,501,028 | +0.28(+3.35%) |
Feb 03, 2014 | 8.612 | 8.848 | 8.264 | 8.299 | 2,633,462 | -0.19(-2.21%) |
Jan 31, 2014 | 8.348 | 8.598 | 8.341 | 8.487 | 1,294,216 | +0.13(+1.58%) |
Jan 30, 2014 | 8.424 | 8.459 | 8.355 | 8.355 | 650,813 | +0.02(+0.25%) |
Jan 29, 2014 | 8.209 | 8.452 | 8.091 | 8.334 | 1,024,828 | -0.01(-0.08%) |
Jan 28, 2014 | 8.216 | 8.431 | 8.209 | 8.341 | 1,500,293 | +0.27(+3.36%) |
Jan 27, 2014 | 8.278 | 8.278 | 8.024 | 8.070 | 2,010,373 | -0.01(-0.09%) |
Jan 24, 2014 | 8.612 | 8.612 | 8.063 | 8.077 | 4,433,239 | -0.65(-7.41%) |
Jan 23, 2014 | 8.862 | 8.925 | 8.606 | 8.723 | 2,294,735 | -0.20(-2.26%) |
Jan 22, 2014 | 9.119 | 9.147 | 8.855 | 8.925 | 1,080,973 | -0.18(-1.98%) |
Jan 21, 2014 | 9.140 | 9.216 | 9.001 | 9.105 | 1,371,238 | -0.01(-0.15%) |
Jan 17, 2014 | 9.244 | 9.119 | 9.119 | 9.119 | 2,555,604 | -0.11(-1.20%) |
Jan 16, 2014 | 9.043 | 9.300 | 8.980 | 9.230 | 3,728,312 | +0.40(+4.57%) |
Jan 15, 2014 | 8.542 | 8.890 | 8.528 | 8.827 | 1,890,100 | +0.28(+3.25%) |
Jan 14, 2014 | 8.480 | 8.647 | 8.369 | 8.549 | 1,495,241 | +0.10(+1.23%) |
Jan 13, 2014 | 8.688 | 8.758 | 8.389 | 8.445 | 2,127,606 | -0.02(-0.25%) |
Jan 10, 2014 | 8.480 | 8.492 | 8.271 | 8.466 | 1,828,809 | -0.14(-1.62%) |
Jan 09, 2014 | 8.813 | 8.834 | 8.501 | 8.605 | 1,640,933 | -0.28(-3.13%) |
Jan 08, 2014 | 8.813 | 8.949 | 8.723 | 8.883 | 998,622 | +0.02(+0.24%) |
Jan 07, 2014 | 9.064 | 9.182 | 8.827 | 8.862 | 1,476,881 | -0.20(-2.22%) |
Jan 06, 2014 | 9.258 | 9.321 | 9.036 | 9.064 | 1,111,890 | -0.19(-2.03%) |
Jan 03, 2014 | 9.279 | 9.279 | 9.112 | 9.251 | 847,566 | +0.01(+0.08%) |
Jan 02, 2014 | 9.154 | 9.244 | 8.932 | 9.244 | 1,655,825 | +0.01(+0.08%) |
Dec 31, 2013 | 9.077 | 9.237 | 9.237 | 9.237 | 1,201,478 | +0.21(+2.31%) |
Dec 30, 2013 | 9.383 | 9.383 | 9.001 | 9.029 | 2,109,570 | -0.33(-3.56%) |
Dec 27, 2013 | 9.627 | 9.661 | 9.216 | 9.362 | 1,646,223 | -0.12(-1.25%) |
Dec 26, 2013 | 9.376 | 9.679 | 9.335 | 9.481 | 1,939,877 | +0.13(+1.34%) |
Dec 24, 2013 | 9.293 | 9.397 | 9.251 | 9.356 | 569,359 | +0.08(+0.82%) |
Dec 23, 2013 | 9.244 | 9.293 | 9.098 | 9.279 | 1,328,701 | +0.07(+0.75%) |
Dec 20, 2013 | 9.105 | 9.328 | 9.105 | 9.210 | 1,963,426 | +0.17(+1.92%) |
Dec 19, 2013 | 8.813 | 9.189 | 8.799 | 9.036 | 3,270,854 | +0.25(+2.85%) |
Dec 18, 2013 | 8.452 | 8.786 | 8.452 | 8.786 | 2,884,895 | +0.33(+3.95%) |
Dec 17, 2013 | 8.410 | 8.466 | 8.292 | 8.452 | 1,081,243 | -0.01(-0.16%) |
Dec 16, 2013 | 8.674 | 8.688 | 8.438 | 8.466 | 1,369,413 | -0.06(-0.73%) |
Dec 13, 2013 | 7.965 | 8.542 | 7.959 | 8.528 | 3,248,322 | +0.79(+10.14%) |
Dec 12, 2013 | 7.833 | 7.958 | 7.722 | 7.743 | 548,524 | -0.09(-1.15%) |
Dec 11, 2013 | 7.931 | 7.993 | 7.792 | 7.833 | 554,577 | -0.09(-1.14%) |
Dec 10, 2013 | 7.938 | 8.028 | 7.861 | 7.924 | 701,792 | -0.10(-1.30%) |
Dec 09, 2013 | 7.965 | 8.028 | 7.910 | 8.028 | 835,832 | +0.07(+0.87%) |
Dec 06, 2013 | 8.167 | 8.167 | 7.945 | 7.958 | 529,825 | -0.16(-1.97%) |
Dec 05, 2013 | 7.986 | 8.181 | 7.979 | 8.118 | 1,069,432 | +0.16(+2.01%) |
Dec 04, 2013 | 7.806 | 7.993 | 7.778 | 7.958 | 753,273 | +0.10(+1.24%) |
Dec 03, 2013 | 7.917 | 7.958 | 7.799 | 7.861 | 990,352 | -0.06(-0.79%) |