Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.655 | 7.819 | 7.552 | 7.713 | 9,389,056 | +0.05(+0.67%) |
Feb 27, 2014 | 7.558 | 7.671 | 7.439 | 7.662 | 8,487,165 | +0.07(+0.98%) |
Feb 26, 2014 | 7.636 | 7.700 | 7.565 | 7.587 | 9,654,627 | -0.02(-0.25%) |
Feb 25, 2014 | 7.726 | 7.726 | 7.565 | 7.607 | 16,959,648 | -0.11(-1.46%) |
Feb 24, 2014 | 7.660 | 7.790 | 7.660 | 7.720 | 11,322,062 | +0.04(+0.50%) |
Feb 21, 2014 | 7.536 | 7.703 | 7.499 | 7.681 | 14,821,139 | +0.14(+1.84%) |
Feb 20, 2014 | 7.620 | 7.674 | 7.513 | 7.542 | 15,567,933 | -0.10(-1.27%) |
Feb 19, 2014 | 7.732 | 7.802 | 7.587 | 7.639 | 17,833,776 | -0.07(-0.88%) |
Feb 18, 2014 | 7.613 | 7.739 | 7.533 | 7.707 | 13,591,092 | +0.10(+1.36%) |
Feb 14, 2014 | 7.597 | 7.604 | 7.604 | 7.604 | 22,800,860 | -0.00(-0.04%) |
Feb 13, 2014 | 7.565 | 7.686 | 7.510 | 7.607 | 11,474,723 | +0.01(+0.17%) |
Feb 12, 2014 | 7.555 | 7.720 | 7.542 | 7.594 | 12,180,677 | +0.06(+0.77%) |
Feb 11, 2014 | 7.146 | 7.591 | 6.792 | 7.536 | 18,415,892 | +0.18(+2.41%) |
Feb 10, 2014 | 7.339 | 7.375 | 7.272 | 7.359 | 8,595,571 | +0.03(+0.40%) |
Feb 07, 2014 | 7.275 | 7.384 | 7.269 | 7.330 | 11,445,745 | +0.07(+0.93%) |
Feb 06, 2014 | 7.072 | 7.269 | 7.040 | 7.262 | 13,056,679 | +0.17(+2.45%) |
Feb 05, 2014 | 7.049 | 7.136 | 6.998 | 7.088 | 15,500,038 | +0.03(+0.41%) |
Feb 04, 2014 | 7.146 | 7.239 | 7.024 | 7.059 | 17,055,116 | -0.10(-1.35%) |
Feb 03, 2014 | 7.320 | 7.336 | 7.122 | 7.156 | 26,412,698 | -0.18(-2.42%) |
Jan 31, 2014 | 7.365 | 7.435 | 7.294 | 7.333 | 14,487,378 | -0.11(-1.47%) |
Jan 30, 2014 | 7.510 | 7.539 | 7.420 | 7.442 | 13,142,735 | -0.01(-0.13%) |
Jan 29, 2014 | 7.397 | 7.542 | 7.388 | 7.452 | 27,627,698 | +0.08(+1.09%) |
Jan 28, 2014 | 7.439 | 7.500 | 7.359 | 7.372 | 18,401,818 | -0.03(-0.44%) |
Jan 27, 2014 | 7.446 | 7.533 | 7.394 | 7.404 | 17,826,702 | -0.01(-0.13%) |
Jan 24, 2014 | 7.459 | 7.526 | 7.404 | 7.413 | 25,127,568 | -0.10(-1.37%) |
Jan 23, 2014 | 7.742 | 7.842 | 7.336 | 7.517 | 62,044,276 | -0.35(-4.46%) |
Jan 22, 2014 | 7.923 | 7.952 | 7.789 | 7.868 | 13,931,753 | +0.06(+0.74%) |
Jan 21, 2014 | 7.903 | 7.903 | 7.739 | 7.810 | 23,575,830 | -0.07(-0.94%) |
Jan 17, 2014 | 8.296 | 7.884 | 7.884 | 7.884 | 160,347,824 | -0.86(-9.84%) |
Jan 16, 2014 | 8.773 | 8.809 | 8.696 | 8.744 | 11,304,882 | -0.03(-0.37%) |
Jan 15, 2014 | 8.718 | 8.776 | 8.718 | 8.776 | 12,380,428 | +0.06(+0.67%) |
Jan 14, 2014 | 8.696 | 8.751 | 8.683 | 8.718 | 13,567,854 | +0.04(+0.41%) |
Jan 13, 2014 | 8.618 | 8.693 | 8.586 | 8.683 | 10,370,637 | +0.04(+0.50%) |
Jan 10, 2014 | 8.602 | 8.654 | 8.580 | 8.639 | 9,213,123 | +0.06(+0.69%) |
Jan 09, 2014 | 8.538 | 8.593 | 8.491 | 8.580 | 8,343,896 | +0.05(+0.64%) |
Jan 08, 2014 | 8.367 | 8.528 | 8.361 | 8.525 | 12,354,161 | +0.19(+2.32%) |
Jan 07, 2014 | 8.390 | 8.444 | 8.325 | 8.332 | 7,672,292 | -0.09(-1.07%) |
Jan 06, 2014 | 8.477 | 8.516 | 8.415 | 8.422 | 6,965,102 | -0.04(-0.46%) |
Jan 03, 2014 | 8.415 | 8.506 | 8.383 | 8.461 | 5,806,427 | +0.08(+0.92%) |
Jan 02, 2014 | 8.454 | 8.470 | 8.348 | 8.383 | 7,460,665 | -0.08(-0.99%) |
Dec 31, 2013 | 8.432 | 8.467 | 8.467 | 8.467 | 19,092,744 | +0.07(+0.81%) |
Dec 30, 2013 | 8.377 | 8.409 | 8.338 | 8.399 | 4,562,583 | +0.02(+0.23%) |
Dec 27, 2013 | 8.396 | 8.396 | 8.364 | 8.380 | 3,083,838 | -0.01(-0.15%) |
Dec 26, 2013 | 8.441 | 8.448 | 8.293 | 8.393 | 5,273,150 | +0.00(+0.00%) |
Dec 24, 2013 | 8.351 | 8.419 | 8.351 | 8.393 | 2,535,119 | +0.03(+0.39%) |
Dec 23, 2013 | 8.448 | 8.448 | 8.345 | 8.361 | 7,910,654 | +0.00(+0.00%) |
Dec 20, 2013 | 8.377 | 8.403 | 8.300 | 8.361 | 10,815,679 | +0.00(+0.04%) |
Dec 19, 2013 | 8.370 | 8.386 | 8.328 | 8.357 | 10,043,294 | -0.02(-0.23%) |
Dec 18, 2013 | 8.242 | 8.390 | 8.176 | 8.377 | 10,773,651 | +0.14(+1.64%) |
Dec 17, 2013 | 8.306 | 8.309 | 8.187 | 8.242 | 10,373,865 | -0.06(-0.70%) |
Dec 16, 2013 | 8.251 | 8.366 | 8.248 | 8.299 | 7,715,543 | +0.00(+0.00%) |
Dec 13, 2013 | 8.280 | 8.338 | 8.245 | 8.299 | 8,098,428 | +0.06(+0.72%) |
Dec 12, 2013 | 8.290 | 8.312 | 8.113 | 8.240 | 18,292,078 | -0.07(-0.83%) |
Dec 11, 2013 | 8.428 | 8.528 | 8.309 | 8.309 | 17,384,488 | -0.18(-2.13%) |
Dec 10, 2013 | 8.525 | 8.635 | 8.483 | 8.490 | 9,276,105 | -0.10(-1.16%) |
Dec 09, 2013 | 8.554 | 8.625 | 8.538 | 8.589 | 10,286,881 | +0.07(+0.83%) |
Dec 06, 2013 | 8.528 | 8.544 | 8.428 | 8.519 | 0 | +0.09(+1.11%) |
Dec 05, 2013 | 8.544 | 8.573 | 8.419 | 8.425 | 7,443,529 | -0.13(-1.51%) |
Dec 04, 2013 | 8.467 | 8.564 | 8.432 | 8.554 | 0 | +0.06(+0.68%) |
Dec 03, 2013 | 8.467 | 8.506 | 8.454 | 8.496 | 7,132,547 | +0.02(+0.23%) |