Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.715 | 8.715 | 8.659 | 8.681 | 1,175,880 | -0.03(-0.39%) |
Feb 27, 2014 | 8.647 | 8.715 | 8.625 | 8.715 | 1,106,899 | +0.07(+0.78%) |
Feb 26, 2014 | 8.535 | 8.704 | 8.513 | 8.647 | 1,097,429 | +0.16(+1.85%) |
Feb 25, 2014 | 8.434 | 8.535 | 8.412 | 8.490 | 787,965 | +0.09(+1.07%) |
Feb 24, 2014 | 8.412 | 8.445 | 8.378 | 8.400 | 685,541 | +0.02(+0.27%) |
Feb 21, 2014 | 8.400 | 8.412 | 8.355 | 8.378 | 539,394 | +0.01(+0.13%) |
Feb 20, 2014 | 8.344 | 8.389 | 8.322 | 8.367 | 651,319 | +0.02(+0.27%) |
Feb 19, 2014 | 8.344 | 8.417 | 8.333 | 8.344 | 822,529 | +0.00(+0.00%) |
Feb 18, 2014 | 8.322 | 8.367 | 8.299 | 8.344 | 665,406 | +0.04(+0.54%) |
Feb 14, 2014 | 8.322 | 8.299 | 8.299 | 8.299 | 350,118 | +0.00(+0.00%) |
Feb 13, 2014 | 8.232 | 8.327 | 8.198 | 8.299 | 783,414 | +0.06(+0.68%) |
Feb 12, 2014 | 8.266 | 8.299 | 8.232 | 8.243 | 623,233 | +0.01(+0.14%) |
Feb 11, 2014 | 8.254 | 8.311 | 8.209 | 8.232 | 780,971 | +0.00(+0.00%) |
Feb 10, 2014 | 8.097 | 8.243 | 8.097 | 8.232 | 1,227,036 | +0.12(+1.52%) |
Feb 07, 2014 | 8.063 | 8.108 | 8.019 | 8.108 | 670,584 | +0.10(+1.26%) |
Feb 06, 2014 | 8.019 | 8.086 | 7.962 | 8.007 | 645,169 | +0.01(+0.14%) |
Feb 05, 2014 | 7.985 | 8.019 | 7.906 | 7.996 | 747,694 | +0.03(+0.42%) |
Feb 04, 2014 | 7.884 | 8.019 | 7.861 | 7.962 | 746,517 | +0.06(+0.71%) |
Feb 03, 2014 | 8.052 | 8.093 | 7.861 | 7.906 | 1,090,686 | -0.11(-1.40%) |
Jan 31, 2014 | 7.951 | 8.108 | 7.895 | 8.019 | 2,264,985 | -0.01(-0.14%) |
Jan 30, 2014 | 7.861 | 8.030 | 7.849 | 8.030 | 1,323,344 | +0.19(+2.44%) |
Jan 29, 2014 | 7.884 | 7.895 | 7.771 | 7.839 | 790,182 | -0.03(-0.43%) |
Jan 28, 2014 | 7.805 | 7.917 | 7.783 | 7.873 | 905,222 | +0.10(+1.30%) |
Jan 27, 2014 | 7.962 | 7.962 | 7.648 | 7.771 | 1,242,783 | -0.13(-1.70%) |
Jan 24, 2014 | 7.917 | 7.940 | 7.873 | 7.906 | 713,889 | -0.01(-0.14%) |
Jan 23, 2014 | 7.861 | 7.940 | 7.861 | 7.917 | 897,179 | +0.02(+0.28%) |
Jan 22, 2014 | 7.861 | 7.929 | 7.850 | 7.895 | 1,123,160 | +0.03(+0.43%) |
Jan 21, 2014 | 7.749 | 7.873 | 7.738 | 7.861 | 1,089,289 | +0.16(+2.04%) |
Jan 17, 2014 | 7.749 | 7.704 | 7.704 | 7.704 | 720,895 | -0.03(-0.44%) |
Jan 16, 2014 | 7.715 | 7.749 | 7.670 | 7.738 | 717,413 | +0.04(+0.58%) |
Jan 15, 2014 | 7.693 | 7.715 | 7.648 | 7.693 | 835,499 | +0.00(+0.00%) |
Jan 14, 2014 | 7.648 | 7.693 | 7.625 | 7.693 | 1,142,443 | +0.03(+0.44%) |
Jan 13, 2014 | 7.693 | 7.715 | 7.637 | 7.659 | 1,540,526 | -0.02(-0.29%) |
Jan 10, 2014 | 7.693 | 7.693 | 7.625 | 7.682 | 1,286,695 | +0.03(+0.44%) |
Jan 09, 2014 | 7.693 | 7.693 | 7.637 | 7.648 | 933,728 | -0.02(-0.29%) |
Jan 08, 2014 | 7.625 | 7.682 | 7.614 | 7.670 | 2,069,690 | +0.04(+0.59%) |
Jan 07, 2014 | 7.603 | 7.659 | 7.581 | 7.625 | 13,175,337 | -0.28(-3.55%) |
Jan 06, 2014 | 7.951 | 8.030 | 7.906 | 7.906 | 1,098,608 | -0.04(-0.57%) |
Jan 03, 2014 | 7.861 | 7.951 | 7.816 | 7.951 | 665,544 | +0.13(+1.72%) |
Jan 02, 2014 | 7.850 | 7.884 | 7.760 | 7.816 | 537,246 | -0.03(-0.43%) |
Dec 31, 2013 | 7.749 | 7.850 | 7.850 | 7.850 | 465,875 | +0.09(+1.16%) |
Dec 30, 2013 | 7.783 | 7.816 | 7.704 | 7.760 | 599,605 | -0.03(-0.43%) |
Dec 27, 2013 | 7.805 | 7.816 | 7.727 | 7.794 | 511,090 | -0.01(-0.14%) |
Dec 26, 2013 | 7.873 | 7.917 | 7.805 | 7.805 | 484,599 | -0.07(-0.86%) |
Dec 24, 2013 | 7.895 | 7.917 | 7.839 | 7.873 | 306,141 | +0.02(+0.29%) |
Dec 23, 2013 | 7.884 | 7.940 | 7.839 | 7.850 | 794,729 | -0.02(-0.29%) |
Dec 20, 2013 | 7.839 | 7.917 | 7.828 | 7.873 | 1,006,931 | +0.04(+0.57%) |
Dec 19, 2013 | 7.974 | 7.974 | 7.816 | 7.828 | 841,568 | -0.15(-1.83%) |
Dec 18, 2013 | 7.861 | 8.052 | 7.821 | 7.974 | 1,177,343 | +0.08(+1.00%) |
Dec 17, 2013 | 7.884 | 8.003 | 7.787 | 7.895 | 1,884,204 | +0.03(+0.41%) |
Dec 16, 2013 | 7.884 | 7.895 | 7.787 | 7.863 | 1,209,954 | +0.05(+0.69%) |
Dec 13, 2013 | 7.744 | 7.841 | 7.690 | 7.809 | 1,365,635 | +0.11(+1.40%) |
Dec 12, 2013 | 7.895 | 7.906 | 7.657 | 7.700 | 1,350,427 | -0.17(-2.20%) |
Dec 11, 2013 | 7.927 | 7.927 | 7.814 | 7.873 | 755,485 | -0.01(-0.14%) |
Dec 10, 2013 | 7.787 | 7.949 | 7.776 | 7.884 | 1,117,353 | +0.10(+1.25%) |
Dec 09, 2013 | 7.679 | 7.798 | 7.646 | 7.787 | 872,174 | +0.15(+1.98%) |
Dec 06, 2013 | 7.625 | 7.679 | 7.592 | 7.635 | 0 | +0.02(+0.28%) |
Dec 05, 2013 | 7.592 | 7.625 | 7.571 | 7.614 | 0 | +0.01(+0.14%) |
Dec 04, 2013 | 7.527 | 7.625 | 7.462 | 7.603 | 749,050 | +0.06(+0.86%) |
Dec 03, 2013 | 7.495 | 7.571 | 7.473 | 7.538 | 0 | +0.01(+0.14%) |