Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.344 | 8.608 | 8.344 | 8.429 | 69,885 | +0.13(+1.54%) |
Feb 27, 2014 | 8.216 | 8.399 | 8.208 | 8.301 | 50,799 | +0.03(+0.31%) |
Feb 26, 2014 | 8.267 | 8.506 | 8.199 | 8.276 | 69,832 | +0.04(+0.52%) |
Feb 25, 2014 | 8.310 | 8.318 | 8.191 | 8.233 | 68,127 | -0.11(-1.33%) |
Feb 24, 2014 | 8.429 | 8.489 | 8.284 | 8.344 | 40,634 | +0.06(+0.72%) |
Feb 21, 2014 | 8.352 | 8.531 | 8.225 | 8.284 | 104,826 | -0.04(-0.51%) |
Feb 20, 2014 | 7.892 | 8.446 | 7.637 | 8.327 | 88,846 | +0.47(+5.97%) |
Feb 19, 2014 | 8.165 | 8.293 | 7.824 | 7.858 | 149,382 | -0.35(-4.26%) |
Feb 18, 2014 | 8.242 | 8.378 | 8.122 | 8.208 | 70,211 | -0.03(-0.41%) |
Feb 14, 2014 | 8.429 | 8.242 | 8.242 | 8.242 | 54,323 | -0.19(-2.22%) |
Feb 13, 2014 | 8.395 | 8.523 | 8.361 | 8.429 | 79,843 | -0.03(-0.40%) |
Feb 12, 2014 | 8.676 | 8.821 | 8.387 | 8.463 | 151,296 | -0.22(-2.55%) |
Feb 11, 2014 | 8.668 | 8.992 | 8.216 | 8.685 | 233,743 | +0.64(+7.94%) |
Feb 10, 2014 | 8.131 | 8.182 | 7.943 | 8.046 | 103,080 | -0.03(-0.32%) |
Feb 07, 2014 | 7.986 | 8.242 | 7.926 | 8.071 | 139,659 | +0.14(+1.83%) |
Feb 06, 2014 | 7.969 | 8.080 | 7.901 | 7.926 | 164,633 | -0.04(-0.53%) |
Feb 05, 2014 | 7.730 | 8.148 | 7.730 | 7.969 | 126,270 | +0.19(+2.41%) |
Feb 04, 2014 | 8.029 | 8.029 | 7.722 | 7.781 | 190,173 | -0.22(-2.77%) |
Feb 03, 2014 | 8.003 | 8.131 | 7.850 | 8.003 | 152,990 | -0.03(-0.42%) |
Jan 31, 2014 | 8.284 | 8.429 | 7.943 | 8.037 | 156,072 | -0.38(-4.55%) |
Jan 30, 2014 | 8.182 | 8.523 | 7.909 | 8.421 | 119,935 | +0.29(+3.56%) |
Jan 29, 2014 | 8.284 | 8.335 | 8.029 | 8.131 | 85,140 | -0.18(-2.15%) |
Jan 28, 2014 | 8.216 | 8.438 | 8.029 | 8.310 | 144,271 | +0.09(+1.04%) |
Jan 27, 2014 | 8.233 | 8.404 | 8.063 | 8.225 | 154,958 | -0.03(-0.31%) |
Jan 24, 2014 | 8.438 | 8.506 | 8.122 | 8.250 | 110,536 | -0.26(-3.10%) |
Jan 23, 2014 | 8.438 | 8.531 | 8.438 | 8.514 | 75,438 | +0.03(+0.30%) |
Jan 22, 2014 | 8.489 | 8.523 | 8.438 | 8.489 | 78,088 | +0.03(+0.40%) |
Jan 21, 2014 | 8.796 | 8.831 | 8.438 | 8.455 | 74,605 | -0.27(-3.12%) |
Jan 17, 2014 | 8.796 | 8.727 | 8.727 | 8.727 | 58,899 | -0.08(-0.87%) |
Jan 16, 2014 | 8.821 | 8.958 | 8.710 | 8.804 | 62,386 | -0.02(-0.19%) |
Jan 15, 2014 | 9.171 | 9.290 | 8.779 | 8.821 | 142,548 | -0.35(-3.81%) |
Jan 14, 2014 | 9.426 | 9.529 | 9.128 | 9.171 | 671,397 | -0.20(-2.18%) |
Jan 13, 2014 | 9.503 | 9.503 | 9.247 | 9.375 | 67,130 | -0.18(-1.87%) |
Jan 10, 2014 | 9.460 | 9.776 | 9.386 | 9.554 | 44,542 | +0.12(+1.26%) |
Jan 09, 2014 | 9.460 | 9.708 | 9.341 | 9.435 | 105,312 | +0.02(+0.18%) |
Jan 08, 2014 | 9.409 | 9.478 | 9.328 | 9.418 | 69,682 | +0.03(+0.36%) |
Jan 07, 2014 | 9.375 | 9.529 | 9.316 | 9.384 | 46,918 | +0.03(+0.27%) |
Jan 06, 2014 | 9.418 | 9.512 | 9.170 | 9.358 | 138,076 | +0.04(+0.46%) |
Jan 03, 2014 | 9.239 | 9.401 | 9.239 | 9.316 | 51,608 | +0.09(+0.92%) |
Jan 02, 2014 | 8.949 | 9.230 | 8.821 | 9.230 | 51,198 | +0.27(+3.04%) |
Dec 31, 2013 | 9.034 | 8.958 | 8.958 | 8.958 | 38,953 | -0.04(-0.47%) |
Dec 30, 2013 | 9.111 | 9.150 | 8.992 | 9.000 | 26,287 | -0.09(-1.03%) |
Dec 27, 2013 | 9.213 | 9.239 | 9.068 | 9.094 | 20,989 | -0.07(-0.74%) |
Dec 26, 2013 | 9.222 | 9.281 | 9.060 | 9.162 | 41,214 | +0.03(+0.28%) |
Dec 24, 2013 | 8.642 | 9.247 | 8.541 | 9.137 | 37,490 | +0.55(+6.35%) |
Dec 23, 2013 | 8.480 | 8.617 | 8.480 | 8.591 | 100,021 | +0.11(+1.31%) |
Dec 20, 2013 | 8.378 | 8.540 | 8.250 | 8.480 | 144,339 | +0.09(+1.02%) |
Dec 19, 2013 | 8.489 | 8.514 | 8.335 | 8.395 | 37,451 | -0.10(-1.20%) |
Dec 18, 2013 | 8.318 | 8.540 | 8.139 | 8.497 | 52,613 | +0.03(+0.30%) |
Dec 17, 2013 | 8.472 | 8.523 | 8.344 | 8.472 | 36,005 | +0.02(+0.20%) |
Dec 16, 2013 | 8.387 | 8.574 | 8.301 | 8.455 | 68,069 | +0.09(+1.12%) |
Dec 13, 2013 | 8.250 | 8.438 | 8.191 | 8.361 | 44,553 | +0.17(+2.08%) |
Dec 12, 2013 | 8.097 | 8.225 | 8.039 | 8.191 | 27,451 | +0.01(+0.10%) |
Dec 11, 2013 | 8.165 | 8.233 | 8.003 | 8.182 | 39,482 | +0.06(+0.73%) |
Dec 10, 2013 | 8.378 | 8.421 | 8.012 | 8.122 | 68,266 | -0.28(-3.35%) |
Dec 09, 2013 | 8.489 | 8.506 | 8.339 | 8.404 | 29,772 | -0.04(-0.50%) |
Dec 06, 2013 | 8.429 | 8.523 | 8.344 | 8.446 | 31,072 | +0.14(+1.75%) |
Dec 05, 2013 | 8.233 | 8.352 | 8.225 | 8.301 | 46,609 | +0.08(+0.93%) |
Dec 04, 2013 | 8.114 | 8.284 | 8.114 | 8.225 | 69,200 | +0.03(+0.42%) |
Dec 03, 2013 | 8.634 | 8.838 | 8.080 | 8.191 | 73,528 | -0.49(-5.60%) |