Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.731 | 8.838 | 8.465 | 8.621 | 41,580 | -0.08(-0.89%) |
Feb 27, 2014 | 8.592 | 8.715 | 8.536 | 8.699 | 17,818 | +0.07(+0.81%) |
Feb 26, 2014 | 8.826 | 8.907 | 8.539 | 8.629 | 29,863 | -0.16(-1.82%) |
Feb 25, 2014 | 8.797 | 8.830 | 8.670 | 8.789 | 15,077 | +0.02(+0.19%) |
Feb 24, 2014 | 8.760 | 8.965 | 8.547 | 8.772 | 46,852 | +0.23(+2.64%) |
Feb 21, 2014 | 8.826 | 8.826 | 8.510 | 8.547 | 71,084 | -0.25(-2.80%) |
Feb 20, 2014 | 8.523 | 8.850 | 8.490 | 8.793 | 40,133 | +0.20(+2.34%) |
Feb 19, 2014 | 8.904 | 9.022 | 8.527 | 8.592 | 42,407 | -0.37(-4.12%) |
Feb 18, 2014 | 9.059 | 9.059 | 8.797 | 8.961 | 57,829 | -0.03(-0.36%) |
Feb 14, 2014 | 8.379 | 8.994 | 8.994 | 8.994 | 156,442 | +0.63(+7.55%) |
Feb 13, 2014 | 7.969 | 8.441 | 7.928 | 8.363 | 59,074 | +0.30(+3.76%) |
Feb 12, 2014 | 7.957 | 8.092 | 7.875 | 8.060 | 49,395 | +0.10(+1.24%) |
Feb 11, 2014 | 7.707 | 7.965 | 7.698 | 7.961 | 43,693 | +0.23(+2.97%) |
Feb 10, 2014 | 7.838 | 7.855 | 7.707 | 7.732 | 52,199 | -0.22(-2.73%) |
Feb 07, 2014 | 8.064 | 8.121 | 7.797 | 7.949 | 59,125 | -0.12(-1.52%) |
Feb 06, 2014 | 8.100 | 8.133 | 7.966 | 8.072 | 63,138 | +0.03(+0.36%) |
Feb 05, 2014 | 8.109 | 8.109 | 7.990 | 8.043 | 43,772 | -0.11(-1.36%) |
Feb 04, 2014 | 8.154 | 8.428 | 7.822 | 8.154 | 118,093 | +0.00(+0.05%) |
Feb 03, 2014 | 8.326 | 8.695 | 8.088 | 8.150 | 120,909 | -0.34(-4.05%) |
Jan 31, 2014 | 8.568 | 8.715 | 8.418 | 8.494 | 82,233 | -0.23(-2.68%) |
Jan 30, 2014 | 8.674 | 8.811 | 8.559 | 8.727 | 61,468 | +0.17(+2.01%) |
Jan 29, 2014 | 8.740 | 8.781 | 8.514 | 8.555 | 60,804 | -0.30(-3.42%) |
Jan 28, 2014 | 8.617 | 8.911 | 8.609 | 8.858 | 95,681 | +0.21(+2.46%) |
Jan 27, 2014 | 8.826 | 9.006 | 8.498 | 8.645 | 36,247 | -0.02(-0.28%) |
Jan 24, 2014 | 8.621 | 8.744 | 8.486 | 8.670 | 81,376 | +0.02(+0.28%) |
Jan 23, 2014 | 8.219 | 8.789 | 8.219 | 8.645 | 44,291 | +0.01(+0.14%) |
Jan 22, 2014 | 8.813 | 8.837 | 8.574 | 8.633 | 67,853 | -0.18(-2.05%) |
Jan 21, 2014 | 8.834 | 8.895 | 8.768 | 8.813 | 28,198 | +0.07(+0.75%) |
Jan 17, 2014 | 8.580 | 8.748 | 8.748 | 8.748 | 65,163 | +0.14(+1.67%) |
Jan 16, 2014 | 8.600 | 8.715 | 8.563 | 8.604 | 35,247 | -0.05(-0.57%) |
Jan 15, 2014 | 8.678 | 8.727 | 8.568 | 8.654 | 38,065 | -0.02(-0.28%) |
Jan 14, 2014 | 8.695 | 8.695 | 8.199 | 8.678 | 26,006 | +0.02(+0.24%) |
Jan 13, 2014 | 8.711 | 8.727 | 8.604 | 8.658 | 70,484 | -0.02(-0.19%) |
Jan 10, 2014 | 8.629 | 8.735 | 8.604 | 8.674 | 31,059 | +0.07(+0.81%) |
Jan 09, 2014 | 8.686 | 8.686 | 8.535 | 8.604 | 36,318 | -0.03(-0.33%) |
Jan 08, 2014 | 8.699 | 8.813 | 8.617 | 8.633 | 53,117 | -0.07(-0.80%) |
Jan 07, 2014 | 8.609 | 8.764 | 8.568 | 8.703 | 48,362 | +0.13(+1.53%) |
Jan 06, 2014 | 8.436 | 8.592 | 8.436 | 8.572 | 49,919 | +0.20(+2.35%) |
Jan 03, 2014 | 8.211 | 8.486 | 8.025 | 8.375 | 140,051 | +0.16(+2.00%) |
Jan 02, 2014 | 8.420 | 8.531 | 8.129 | 8.211 | 106,592 | -0.05(-0.60%) |
Dec 31, 2013 | 8.383 | 8.260 | 8.260 | 8.260 | 80,051 | -0.10(-1.18%) |
Dec 30, 2013 | 8.215 | 8.473 | 8.121 | 8.359 | 59,338 | +0.11(+1.39%) |
Dec 27, 2013 | 8.309 | 8.309 | 8.227 | 8.244 | 46,168 | -0.02(-0.25%) |
Dec 26, 2013 | 8.381 | 8.381 | 8.182 | 8.264 | 62,159 | -0.11(-1.32%) |
Dec 24, 2013 | 8.420 | 8.453 | 8.281 | 8.375 | 41,912 | -0.06(-0.73%) |
Dec 23, 2013 | 8.424 | 8.441 | 8.260 | 8.436 | 71,882 | +0.07(+0.88%) |
Dec 20, 2013 | 8.199 | 8.436 | 8.199 | 8.363 | 319,290 | +0.20(+2.51%) |
Dec 19, 2013 | 8.346 | 8.346 | 8.121 | 8.158 | 60,812 | -0.22(-2.64%) |
Dec 18, 2013 | 8.338 | 8.469 | 8.297 | 8.379 | 61,915 | +0.08(+0.94%) |
Dec 17, 2013 | 8.395 | 8.408 | 8.199 | 8.301 | 41,885 | -0.09(-1.12%) |
Dec 16, 2013 | 8.223 | 8.445 | 8.223 | 8.395 | 41,482 | +0.23(+2.86%) |
Dec 13, 2013 | 8.215 | 8.256 | 8.129 | 8.162 | 52,123 | -0.01(-0.15%) |
Dec 12, 2013 | 8.408 | 8.488 | 8.129 | 8.174 | 62,828 | -0.27(-3.16%) |
Dec 11, 2013 | 8.535 | 8.535 | 8.359 | 8.441 | 46,346 | -0.12(-1.39%) |
Dec 10, 2013 | 8.752 | 8.797 | 8.527 | 8.559 | 64,487 | -0.19(-2.20%) |
Dec 09, 2013 | 8.551 | 8.756 | 8.551 | 8.752 | 89,657 | +0.23(+2.74%) |
Dec 06, 2013 | 8.383 | 8.629 | 8.371 | 8.518 | 0 | +0.14(+1.71%) |
Dec 05, 2013 | 8.092 | 8.510 | 8.092 | 8.375 | 0 | +0.25(+3.08%) |
Dec 04, 2013 | 8.264 | 8.539 | 8.092 | 8.125 | 0 | -0.19(-2.32%) |
Dec 03, 2013 | 8.277 | 8.428 | 8.223 | 8.318 | 0 | +0.06(+0.69%) |