Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.775 | 8.775 | 8.361 | 8.657 | 1,259,177 | -0.14(-1.63%) |
Feb 27, 2014 | 9.384 | 9.384 | 8.623 | 8.800 | 1,613,055 | +0.12(+1.36%) |
Feb 26, 2014 | 8.750 | 8.834 | 8.564 | 8.682 | 503,462 | -0.07(-0.77%) |
Feb 25, 2014 | 8.631 | 8.784 | 8.479 | 8.750 | 374,518 | +0.12(+1.37%) |
Feb 24, 2014 | 8.699 | 8.826 | 8.538 | 8.631 | 420,082 | +0.09(+1.09%) |
Feb 21, 2014 | 8.572 | 8.623 | 8.437 | 8.538 | 345,737 | -0.06(-0.69%) |
Feb 20, 2014 | 8.234 | 8.606 | 8.116 | 8.598 | 479,597 | +0.36(+4.41%) |
Feb 19, 2014 | 8.555 | 8.555 | 8.200 | 8.234 | 506,236 | -0.30(-3.47%) |
Feb 18, 2014 | 8.843 | 8.877 | 8.454 | 8.530 | 492,854 | -0.31(-3.54%) |
Feb 14, 2014 | 8.792 | 8.843 | 8.843 | 8.843 | 477,768 | +0.06(+0.67%) |
Feb 13, 2014 | 8.682 | 8.923 | 8.640 | 8.784 | 452,278 | -0.02(-0.19%) |
Feb 12, 2014 | 9.198 | 9.384 | 8.689 | 8.800 | 642,110 | -0.39(-4.23%) |
Feb 11, 2014 | 8.682 | 9.189 | 8.572 | 9.189 | 988,817 | +0.54(+6.26%) |
Feb 10, 2014 | 8.572 | 8.775 | 8.462 | 8.648 | 692,133 | +0.07(+0.79%) |
Feb 07, 2014 | 8.589 | 8.708 | 8.369 | 8.581 | 528,232 | +0.10(+1.20%) |
Feb 06, 2014 | 8.310 | 8.598 | 8.226 | 8.479 | 695,762 | +0.23(+2.77%) |
Feb 05, 2014 | 7.896 | 8.353 | 7.718 | 8.251 | 716,860 | +0.27(+3.39%) |
Feb 04, 2014 | 7.752 | 8.107 | 7.355 | 7.980 | 1,053,569 | +0.18(+2.28%) |
Feb 03, 2014 | 8.285 | 8.724 | 7.609 | 7.803 | 1,139,676 | -0.47(-5.72%) |
Jan 31, 2014 | 7.837 | 8.429 | 7.642 | 8.276 | 736,826 | +0.34(+4.26%) |
Jan 30, 2014 | 7.947 | 8.158 | 7.811 | 7.938 | 320,159 | +0.03(+0.32%) |
Jan 29, 2014 | 7.913 | 8.014 | 7.668 | 7.913 | 409,819 | -0.12(-1.47%) |
Jan 28, 2014 | 7.642 | 8.112 | 7.566 | 8.031 | 683,092 | +0.44(+5.79%) |
Jan 27, 2014 | 7.499 | 7.782 | 7.313 | 7.592 | 653,211 | +0.07(+0.90%) |
Jan 24, 2014 | 8.031 | 8.031 | 7.482 | 7.524 | 1,216,117 | -0.49(-6.12%) |
Jan 23, 2014 | 8.276 | 8.310 | 7.989 | 8.014 | 451,162 | -0.26(-3.17%) |
Jan 22, 2014 | 8.378 | 8.454 | 8.209 | 8.276 | 396,525 | -0.12(-1.41%) |
Jan 21, 2014 | 8.454 | 8.513 | 8.310 | 8.395 | 349,338 | -0.05(-0.60%) |
Jan 17, 2014 | 8.868 | 8.445 | 8.445 | 8.445 | 593,099 | -0.30(-3.38%) |
Jan 16, 2014 | 8.454 | 8.826 | 8.395 | 8.741 | 1,327,490 | +0.35(+4.13%) |
Jan 15, 2014 | 7.625 | 8.403 | 7.659 | 8.395 | 1,322,898 | +0.77(+10.09%) |
Jan 14, 2014 | 7.735 | 7.887 | 7.592 | 7.625 | 1,003,089 | -0.08(-0.99%) |
Jan 13, 2014 | 8.065 | 8.124 | 7.609 | 7.702 | 1,266,235 | -0.34(-4.21%) |
Jan 10, 2014 | 8.496 | 8.606 | 7.862 | 8.040 | 1,484,785 | -0.59(-6.86%) |
Jan 09, 2014 | 9.172 | 9.172 | 8.462 | 8.631 | 919,330 | -0.36(-4.04%) |
Jan 08, 2014 | 8.767 | 9.511 | 8.589 | 8.995 | 3,042,066 | +0.19(+2.11%) |
Jan 07, 2014 | 8.691 | 8.986 | 8.631 | 8.809 | 530,382 | +0.12(+1.36%) |
Jan 06, 2014 | 8.606 | 8.733 | 8.454 | 8.691 | 704,572 | +0.08(+0.98%) |
Jan 03, 2014 | 8.623 | 8.674 | 8.445 | 8.606 | 336,565 | -0.02(-0.20%) |
Jan 02, 2014 | 8.640 | 8.826 | 8.336 | 8.623 | 779,007 | -0.17(-1.92%) |
Dec 31, 2013 | 8.369 | 8.792 | 8.792 | 8.792 | 658,631 | +0.42(+5.05%) |
Dec 30, 2013 | 8.724 | 8.724 | 8.243 | 8.369 | 735,228 | -0.39(-4.44%) |
Dec 27, 2013 | 8.961 | 9.071 | 8.682 | 8.758 | 504,353 | -0.16(-1.80%) |
Dec 26, 2013 | 8.809 | 9.257 | 8.716 | 8.919 | 1,161,019 | +0.41(+4.87%) |
Dec 24, 2013 | 8.716 | 8.750 | 8.472 | 8.505 | 348,613 | -0.21(-2.42%) |
Dec 23, 2013 | 8.437 | 8.936 | 8.369 | 8.716 | 957,654 | +0.28(+3.31%) |
Dec 20, 2013 | 8.116 | 8.437 | 8.031 | 8.437 | 936,427 | +0.41(+5.16%) |
Dec 19, 2013 | 7.761 | 8.285 | 7.702 | 8.023 | 1,026,441 | +0.17(+2.15%) |
Dec 18, 2013 | 7.862 | 7.871 | 7.532 | 7.854 | 575,657 | -0.05(-0.64%) |
Dec 17, 2013 | 7.634 | 7.989 | 7.625 | 7.904 | 627,391 | +0.22(+2.86%) |
Dec 16, 2013 | 7.702 | 7.820 | 7.541 | 7.685 | 638,371 | +0.14(+1.79%) |
Dec 13, 2013 | 6.898 | 7.904 | 6.848 | 7.549 | 3,925,625 | +0.80(+11.90%) |
Dec 12, 2013 | 6.704 | 6.822 | 6.679 | 6.746 | 202,268 | +0.07(+1.01%) |
Dec 11, 2013 | 6.636 | 6.721 | 6.618 | 6.679 | 277,145 | +0.09(+1.41%) |
Dec 10, 2013 | 6.628 | 6.687 | 6.560 | 6.586 | 361,625 | -0.09(-1.39%) |
Dec 09, 2013 | 6.569 | 6.797 | 6.568 | 6.679 | 374,363 | +0.16(+2.46%) |
Dec 06, 2013 | 6.712 | 6.738 | 6.425 | 6.518 | 260,730 | -0.19(-2.77%) |
Dec 05, 2013 | 6.510 | 6.856 | 6.510 | 6.704 | 412,690 | +0.20(+3.12%) |
Dec 04, 2013 | 6.332 | 6.560 | 6.264 | 6.501 | 261,106 | +0.15(+2.40%) |
Dec 03, 2013 | 6.526 | 6.552 | 6.281 | 6.349 | 336,581 | -0.20(-3.10%) |