Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.145 | 8.273 | 8.112 | 8.206 | 1,795,582 | +0.07(+0.91%) |
Feb 27, 2014 | 8.058 | 8.142 | 7.997 | 8.132 | 1,381,168 | +0.07(+0.83%) |
Feb 26, 2014 | 8.038 | 8.111 | 7.971 | 8.064 | 1,121,056 | +0.07(+0.83%) |
Feb 25, 2014 | 7.991 | 8.004 | 7.938 | 7.998 | 1,290,174 | +0.01(+0.08%) |
Feb 24, 2014 | 7.918 | 8.024 | 7.871 | 7.991 | 1,355,571 | +0.12(+1.52%) |
Feb 21, 2014 | 7.771 | 7.904 | 7.768 | 7.871 | 2,300,861 | +0.11(+1.37%) |
Feb 20, 2014 | 7.831 | 7.884 | 7.738 | 7.765 | 4,763,850 | -0.06(-0.77%) |
Feb 19, 2014 | 8.051 | 8.061 | 7.798 | 7.824 | 2,037,693 | -0.23(-2.89%) |
Feb 18, 2014 | 8.038 | 8.094 | 8.004 | 8.058 | 1,867,769 | +0.00(+0.00%) |
Feb 14, 2014 | 8.031 | 8.058 | 8.058 | 8.058 | 1,696,219 | +0.02(+0.25%) |
Feb 13, 2014 | 7.918 | 8.044 | 7.871 | 8.038 | 1,133,724 | +0.06(+0.75%) |
Feb 12, 2014 | 7.958 | 8.078 | 7.958 | 7.978 | 937,255 | +0.03(+0.42%) |
Feb 11, 2014 | 7.871 | 7.998 | 7.851 | 7.944 | 832,747 | +0.11(+1.36%) |
Feb 10, 2014 | 7.791 | 7.851 | 7.701 | 7.838 | 1,123,641 | +0.04(+0.51%) |
Feb 07, 2014 | 7.864 | 7.911 | 7.745 | 7.798 | 943,840 | -0.05(-0.59%) |
Feb 06, 2014 | 7.758 | 7.851 | 7.738 | 7.845 | 1,184,421 | +0.09(+1.12%) |
Feb 05, 2014 | 7.711 | 7.788 | 7.671 | 7.758 | 1,373,793 | +0.01(+0.17%) |
Feb 04, 2014 | 7.678 | 7.801 | 7.585 | 7.745 | 958,993 | +0.09(+1.13%) |
Feb 03, 2014 | 7.891 | 7.891 | 7.638 | 7.658 | 1,700,204 | -0.23(-2.96%) |
Jan 31, 2014 | 7.938 | 8.018 | 7.891 | 7.891 | 1,167,972 | -0.17(-2.15%) |
Jan 30, 2014 | 7.998 | 8.124 | 7.944 | 8.064 | 1,397,731 | +0.16(+2.02%) |
Jan 29, 2014 | 8.024 | 8.091 | 7.898 | 7.904 | 1,266,493 | -0.21(-2.63%) |
Jan 28, 2014 | 8.151 | 8.164 | 8.044 | 8.118 | 989,899 | -0.01(-0.16%) |
Jan 27, 2014 | 8.258 | 8.284 | 8.118 | 8.131 | 1,189,424 | -0.11(-1.37%) |
Jan 24, 2014 | 8.324 | 8.358 | 8.144 | 8.244 | 1,429,603 | -0.18(-2.14%) |
Jan 23, 2014 | 8.544 | 8.544 | 8.374 | 8.424 | 1,177,098 | -0.15(-1.79%) |
Jan 22, 2014 | 8.598 | 8.618 | 8.324 | 8.578 | 1,349,898 | +0.01(+0.16%) |
Jan 21, 2014 | 8.484 | 8.571 | 8.451 | 8.564 | 1,058,395 | +0.16(+1.90%) |
Jan 17, 2014 | 8.404 | 8.404 | 8.404 | 8.404 | 727,251 | -0.01(-0.16%) |
Jan 16, 2014 | 8.498 | 8.498 | 8.364 | 8.418 | 959,712 | -0.09(-1.02%) |
Jan 15, 2014 | 8.538 | 8.631 | 8.498 | 8.504 | 1,123,312 | -0.03(-0.39%) |
Jan 14, 2014 | 8.564 | 8.564 | 8.464 | 8.538 | 1,148,245 | +0.01(+0.16%) |
Jan 13, 2014 | 8.658 | 8.658 | 8.484 | 8.524 | 1,872,150 | -0.11(-1.24%) |
Jan 10, 2014 | 8.604 | 8.644 | 8.518 | 8.631 | 1,868,858 | +0.04(+0.47%) |
Jan 09, 2014 | 8.564 | 8.624 | 8.511 | 8.591 | 1,246,696 | +0.03(+0.31%) |
Jan 08, 2014 | 8.518 | 8.564 | 8.438 | 8.564 | 1,667,260 | +0.07(+0.86%) |
Jan 07, 2014 | 8.364 | 8.584 | 8.331 | 8.491 | 1,715,141 | +0.29(+3.58%) |
Jan 06, 2014 | 8.298 | 8.344 | 8.198 | 8.198 | 864,699 | -0.10(-1.20%) |
Jan 03, 2014 | 8.278 | 8.324 | 8.251 | 8.298 | 866,080 | +0.01(+0.16%) |
Jan 02, 2014 | 8.364 | 8.418 | 8.264 | 8.284 | 1,132,457 | -0.13(-1.51%) |
Dec 31, 2013 | 8.471 | 8.411 | 8.411 | 8.411 | 676,387 | -0.03(-0.32%) |
Dec 30, 2013 | 8.478 | 8.504 | 8.431 | 8.438 | 538,162 | -0.05(-0.63%) |
Dec 27, 2013 | 8.518 | 8.551 | 8.431 | 8.491 | 628,584 | +0.01(+0.16%) |
Dec 26, 2013 | 8.431 | 8.498 | 8.418 | 8.478 | 834,058 | +0.06(+0.71%) |
Dec 24, 2013 | 8.458 | 8.458 | 8.404 | 8.418 | 488,283 | -0.01(-0.08%) |
Dec 23, 2013 | 8.291 | 8.458 | 8.264 | 8.424 | 1,299,553 | +0.16(+1.94%) |
Dec 20, 2013 | 8.151 | 8.264 | 8.151 | 8.264 | 3,696,606 | +0.10(+1.22%) |
Dec 19, 2013 | 8.198 | 8.234 | 8.151 | 8.164 | 805,089 | -0.07(-0.81%) |
Dec 18, 2013 | 8.171 | 8.231 | 8.111 | 8.231 | 1,280,145 | +0.07(+0.90%) |
Dec 17, 2013 | 8.218 | 8.244 | 8.138 | 8.158 | 986,044 | -0.05(-0.57%) |
Dec 16, 2013 | 8.178 | 8.224 | 8.104 | 8.204 | 1,371,618 | +0.08(+0.98%) |
Dec 13, 2013 | 8.238 | 8.251 | 8.104 | 8.124 | 1,054,124 | -0.07(-0.81%) |
Dec 12, 2013 | 8.111 | 8.248 | 8.111 | 8.191 | 1,625,971 | +0.06(+0.74%) |
Dec 11, 2013 | 8.278 | 8.278 | 8.124 | 8.131 | 1,176,474 | -0.12(-1.45%) |
Dec 10, 2013 | 8.358 | 8.364 | 8.218 | 8.251 | 738,135 | -0.10(-1.20%) |
Dec 09, 2013 | 8.378 | 8.451 | 8.324 | 8.351 | 1,015,722 | -0.03(-0.32%) |
Dec 06, 2013 | 8.284 | 8.431 | 8.278 | 8.378 | 885,963 | +0.18(+2.20%) |
Dec 05, 2013 | 8.171 | 8.241 | 8.131 | 8.198 | 846,949 | +0.00(+0.00%) |
Dec 04, 2013 | 8.244 | 8.304 | 8.144 | 8.198 | 1,298,006 | -0.04(-0.49%) |
Dec 03, 2013 | 8.284 | 8.331 | 8.158 | 8.238 | 1,325,330 | -0.05(-0.56%) |