Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.124 | 8.169 | 7.954 | 8.008 | 5,085,425 | -0.12(-1.43%) |
Feb 27, 2014 | 8.088 | 8.160 | 8.035 | 8.124 | 2,289,152 | +0.01(+0.11%) |
Feb 26, 2014 | 8.044 | 8.191 | 7.990 | 8.115 | 5,923,802 | +0.09(+1.11%) |
Feb 25, 2014 | 8.088 | 8.182 | 8.008 | 8.026 | 5,706,779 | -0.04(-0.44%) |
Feb 24, 2014 | 7.981 | 8.169 | 7.981 | 8.061 | 3,888,087 | +0.08(+1.01%) |
Feb 21, 2014 | 8.160 | 8.178 | 7.963 | 7.981 | 4,231,447 | -0.16(-1.98%) |
Feb 20, 2014 | 7.927 | 8.169 | 7.910 | 8.142 | 4,491,016 | +0.21(+2.59%) |
Feb 19, 2014 | 8.088 | 8.151 | 7.905 | 7.936 | 6,086,157 | -0.19(-2.31%) |
Feb 18, 2014 | 7.910 | 8.133 | 7.874 | 8.124 | 7,357,276 | +0.28(+3.53%) |
Feb 14, 2014 | 7.820 | 7.847 | 7.847 | 7.847 | 3,542,996 | +0.01(+0.11%) |
Feb 13, 2014 | 7.784 | 7.901 | 7.659 | 7.838 | 3,887,851 | +0.01(+0.11%) |
Feb 12, 2014 | 7.901 | 7.918 | 7.722 | 7.829 | 5,353,027 | +0.10(+1.27%) |
Feb 11, 2014 | 7.516 | 7.848 | 7.472 | 7.731 | 9,033,303 | +0.24(+3.22%) |
Feb 10, 2014 | 7.525 | 7.615 | 7.418 | 7.489 | 4,113,674 | -0.06(-0.83%) |
Feb 07, 2014 | 7.472 | 7.650 | 7.436 | 7.552 | 6,983,837 | +0.12(+1.56%) |
Feb 06, 2014 | 7.472 | 7.615 | 7.400 | 7.436 | 5,700,595 | +0.00(+0.00%) |
Feb 05, 2014 | 7.373 | 7.481 | 7.133 | 7.436 | 6,964,540 | +0.19(+2.59%) |
Feb 04, 2014 | 7.320 | 7.391 | 7.132 | 7.248 | 7,294,417 | -0.04(-0.49%) |
Feb 03, 2014 | 7.579 | 7.686 | 7.248 | 7.284 | 7,186,970 | -0.30(-4.00%) |
Jan 31, 2014 | 7.436 | 7.686 | 7.391 | 7.588 | 4,569,276 | -0.04(-0.59%) |
Jan 30, 2014 | 7.597 | 7.695 | 7.570 | 7.633 | 4,931,877 | +0.14(+1.91%) |
Jan 29, 2014 | 7.713 | 7.722 | 7.463 | 7.489 | 7,700,064 | -0.34(-4.34%) |
Jan 28, 2014 | 7.534 | 7.963 | 7.507 | 7.829 | 11,040,901 | +0.29(+3.91%) |
Jan 27, 2014 | 7.776 | 7.802 | 7.221 | 7.534 | 12,007,864 | +0.04(+0.48%) |
Jan 24, 2014 | 8.017 | 8.035 | 7.472 | 7.498 | 18,856,734 | -0.71(-8.71%) |
Jan 23, 2014 | 8.365 | 8.455 | 7.820 | 8.213 | 18,981,704 | +0.10(+1.21%) |
Jan 22, 2014 | 8.044 | 8.115 | 7.927 | 8.115 | 7,499,092 | +0.09(+1.11%) |
Jan 21, 2014 | 8.044 | 8.115 | 7.847 | 8.026 | 5,050,390 | +0.05(+0.67%) |
Jan 17, 2014 | 7.999 | 7.972 | 7.972 | 7.972 | 5,845,020 | -0.03(-0.34%) |
Jan 16, 2014 | 7.990 | 8.026 | 7.927 | 7.999 | 3,422,435 | -0.02(-0.22%) |
Jan 15, 2014 | 7.901 | 8.035 | 7.865 | 8.017 | 8,049,615 | +0.12(+1.47%) |
Jan 14, 2014 | 7.776 | 7.941 | 7.722 | 7.901 | 7,521,816 | +0.15(+1.96%) |
Jan 13, 2014 | 7.874 | 7.936 | 7.650 | 7.749 | 9,736,081 | -0.13(-1.70%) |
Jan 10, 2014 | 7.856 | 7.910 | 7.704 | 7.883 | 7,584,176 | +0.02(+0.23%) |
Jan 09, 2014 | 7.820 | 7.883 | 7.615 | 7.865 | 10,242,194 | +0.11(+1.38%) |
Jan 08, 2014 | 7.418 | 7.767 | 7.391 | 7.758 | 12,022,523 | +0.31(+4.20%) |
Jan 07, 2014 | 7.400 | 7.472 | 7.311 | 7.445 | 5,972,501 | +0.09(+1.22%) |
Jan 06, 2014 | 7.534 | 7.543 | 7.320 | 7.355 | 5,265,486 | -0.15(-2.02%) |
Jan 03, 2014 | 7.507 | 7.570 | 7.463 | 7.507 | 3,355,947 | +0.00(+0.00%) |
Jan 02, 2014 | 7.489 | 7.561 | 7.418 | 7.507 | 5,715,848 | -0.04(-0.47%) |
Dec 31, 2013 | 7.481 | 7.543 | 7.543 | 7.543 | 4,934,907 | +0.08(+1.08%) |
Dec 30, 2013 | 7.516 | 7.650 | 7.436 | 7.463 | 2,676,347 | -0.04(-0.60%) |
Dec 27, 2013 | 7.570 | 7.597 | 7.445 | 7.507 | 2,933,626 | -0.02(-0.24%) |
Dec 26, 2013 | 7.650 | 7.767 | 7.516 | 7.525 | 3,527,224 | -0.09(-1.17%) |
Dec 24, 2013 | 7.570 | 7.650 | 7.521 | 7.615 | 3,171,781 | +0.09(+1.19%) |
Dec 23, 2013 | 7.481 | 7.570 | 7.382 | 7.525 | 3,722,537 | +0.08(+1.08%) |
Dec 20, 2013 | 7.418 | 7.552 | 7.400 | 7.445 | 12,808,128 | +0.14(+1.96%) |
Dec 19, 2013 | 7.445 | 7.516 | 7.275 | 7.302 | 6,068,046 | -0.15(-2.04%) |
Dec 18, 2013 | 7.275 | 7.481 | 7.195 | 7.454 | 7,582,934 | +0.19(+2.58%) |
Dec 17, 2013 | 7.355 | 7.382 | 7.239 | 7.266 | 4,460,401 | -0.09(-1.22%) |
Dec 16, 2013 | 7.472 | 7.489 | 7.275 | 7.355 | 4,124,248 | -0.06(-0.84%) |
Dec 13, 2013 | 7.463 | 7.516 | 7.338 | 7.418 | 3,541,371 | -0.04(-0.48%) |
Dec 12, 2013 | 7.302 | 7.516 | 7.284 | 7.454 | 6,906,153 | +0.14(+1.96%) |
Dec 11, 2013 | 7.516 | 7.543 | 7.257 | 7.311 | 6,186,122 | -0.21(-2.73%) |
Dec 10, 2013 | 7.561 | 7.722 | 7.507 | 7.516 | 6,955,347 | -0.08(-1.06%) |
Dec 09, 2013 | 7.525 | 7.659 | 7.418 | 7.597 | 6,051,203 | +0.17(+2.29%) |
Dec 06, 2013 | 7.454 | 7.561 | 7.355 | 7.427 | 5,783,313 | +0.02(+0.24%) |
Dec 05, 2013 | 7.498 | 7.633 | 7.391 | 7.409 | 12,178,130 | +0.17(+2.35%) |
Dec 04, 2013 | 7.034 | 7.329 | 6.980 | 7.239 | 5,973,966 | +0.17(+2.40%) |
Dec 03, 2013 | 7.069 | 7.154 | 6.953 | 7.069 | 8,234,454 | -0.08(-1.13%) |