Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,353 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.115 | 7.991 | 8.080 | 2,301,724 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.146 | 7.946 | 8.071 | 5,956,334 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.137 | 7.964 | 7.982 | 5,738,119 | -0.04(-0.44%) |
Feb 24, 2014 | 7.937 | 8.124 | 7.937 | 8.017 | 3,909,439 | +0.08(+1.01%) |
Feb 21, 2014 | 8.115 | 8.133 | 7.920 | 7.937 | 4,254,685 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.866 | 8.097 | 4,515,679 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.106 | 7.862 | 7.893 | 6,119,580 | -0.19(-2.31%) |
Feb 18, 2014 | 7.866 | 8.089 | 7.831 | 8.080 | 7,397,680 | +0.28(+3.53%) |
Feb 14, 2014 | 7.777 | 7.804 | 7.804 | 7.804 | 3,562,453 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.857 | 7.617 | 7.795 | 3,909,202 | +0.01(+0.11%) |
Feb 12, 2014 | 7.857 | 7.875 | 7.680 | 7.786 | 5,382,424 | +0.10(+1.27%) |
Feb 11, 2014 | 7.475 | 7.805 | 7.431 | 7.689 | 9,082,911 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.377 | 7.449 | 4,136,265 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.395 | 7.511 | 7,022,191 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.395 | 5,731,901 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.395 | 7,002,787 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,476 | -0.04(-0.49%) |
Feb 03, 2014 | 7.537 | 7.644 | 7.209 | 7.244 | 7,226,439 | -0.30(-4.00%) |
Jan 31, 2014 | 7.395 | 7.644 | 7.351 | 7.546 | 4,594,370 | -0.04(-0.59%) |
Jan 30, 2014 | 7.555 | 7.653 | 7.529 | 7.591 | 4,958,962 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,351 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.466 | 7.786 | 11,101,535 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,808 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.457 | 18,960,290 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.777 | 8.169 | 19,085,946 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,275 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,078,125 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,877,119 | -0.03(-0.34%) |
Jan 16, 2014 | 7.946 | 7.982 | 7.884 | 7.955 | 3,441,230 | -0.02(-0.22%) |
Jan 15, 2014 | 7.857 | 7.991 | 7.822 | 7.973 | 8,093,821 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.897 | 7.680 | 7.857 | 7,563,123 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.706 | 9,789,548 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.866 | 7.662 | 7.840 | 7,625,827 | +0.02(+0.23%) |
Jan 09, 2014 | 7.777 | 7.840 | 7.573 | 7.822 | 10,298,441 | +0.11(+1.38%) |
Jan 08, 2014 | 7.377 | 7.724 | 7.351 | 7.715 | 12,088,547 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,300 | +0.09(+1.21%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.315 | 5,294,403 | -0.15(-2.02%) |
Jan 03, 2014 | 7.466 | 7.529 | 7.422 | 7.466 | 3,374,377 | +0.00(+0.00%) |
Jan 02, 2014 | 7.449 | 7.520 | 7.377 | 7.466 | 5,747,237 | -0.04(-0.47%) |
Dec 31, 2013 | 7.440 | 7.502 | 7.502 | 7.502 | 4,962,008 | +0.08(+1.08%) |
Dec 30, 2013 | 7.475 | 7.609 | 7.395 | 7.422 | 2,691,045 | -0.04(-0.60%) |
Dec 27, 2013 | 7.529 | 7.555 | 7.404 | 7.466 | 2,949,737 | -0.02(-0.24%) |
Dec 26, 2013 | 7.609 | 7.724 | 7.475 | 7.484 | 3,546,594 | -0.09(-1.17%) |
Dec 24, 2013 | 7.529 | 7.609 | 7.480 | 7.573 | 3,189,199 | +0.09(+1.19%) |
Dec 23, 2013 | 7.440 | 7.529 | 7.342 | 7.484 | 3,742,980 | +0.08(+1.08%) |
Dec 20, 2013 | 7.377 | 7.511 | 7.360 | 7.404 | 12,878,467 | +0.14(+1.96%) |
Dec 19, 2013 | 7.404 | 7.475 | 7.235 | 7.262 | 6,101,370 | -0.15(-2.04%) |
Dec 18, 2013 | 7.235 | 7.440 | 7.155 | 7.413 | 7,624,578 | +0.19(+2.58%) |
Dec 17, 2013 | 7.315 | 7.342 | 7.200 | 7.226 | 4,484,896 | -0.09(-1.22%) |
Dec 16, 2013 | 7.431 | 7.449 | 7.235 | 7.315 | 4,146,898 | -0.06(-0.84%) |
Dec 13, 2013 | 7.422 | 7.475 | 7.297 | 7.377 | 3,560,819 | -0.04(-0.48%) |
Dec 12, 2013 | 7.262 | 7.475 | 7.244 | 7.413 | 6,944,080 | +0.14(+1.96%) |
Dec 11, 2013 | 7.475 | 7.502 | 7.217 | 7.271 | 6,220,095 | -0.20(-2.73%) |
Dec 10, 2013 | 7.520 | 7.680 | 7.466 | 7.475 | 6,993,544 | -0.08(-1.06%) |
Dec 09, 2013 | 7.484 | 7.617 | 7.377 | 7.555 | 6,084,435 | +0.17(+2.29%) |
Dec 06, 2013 | 7.413 | 7.520 | 7.315 | 7.386 | 5,815,073 | +0.02(+0.24%) |
Dec 05, 2013 | 7.457 | 7.591 | 7.351 | 7.369 | 12,245,008 | +0.17(+2.35%) |
Dec 04, 2013 | 6.995 | 7.289 | 6.942 | 7.200 | 6,006,773 | +0.17(+2.40%) |
Dec 03, 2013 | 7.031 | 7.115 | 6.915 | 7.031 | 8,279,675 | -0.08(-1.13%) |