Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.621 | 8.621 | 8.590 | 8.621 | 3,841 | +0.01(+0.09%) |
Feb 27, 2014 | 8.621 | 8.629 | 8.575 | 8.614 | 3,736 | -0.01(-0.09%) |
Feb 26, 2014 | 8.621 | 8.621 | 8.621 | 8.621 | 1,201 | -0.01(-0.09%) |
Feb 25, 2014 | 8.637 | 8.637 | 8.629 | 8.629 | 3,009 | -0.01(-0.17%) |
Feb 24, 2014 | 8.590 | 8.661 | 8.590 | 8.644 | 7,293 | +0.02(+0.26%) |
Feb 21, 2014 | 8.567 | 8.621 | 8.567 | 8.621 | 128,060 | +0.07(+0.82%) |
Feb 20, 2014 | 8.551 | 8.567 | 8.551 | 8.551 | 18,768 | +0.00(+0.00%) |
Feb 19, 2014 | 8.567 | 8.598 | 8.512 | 8.551 | 89,553 | +0.04(+0.41%) |
Feb 18, 2014 | 8.520 | 8.590 | 8.516 | 8.516 | 11,842 | -0.07(-0.86%) |
Feb 14, 2014 | 8.590 | 8.590 | 8.590 | 8.590 | 512 | -0.02(-0.27%) |
Feb 13, 2014 | 8.606 | 8.614 | 8.606 | 8.614 | 610 | -0.05(-0.63%) |
Feb 12, 2014 | 8.668 | 8.668 | 8.668 | 8.668 | 153 | +0.10(+1.19%) |
Feb 11, 2014 | 8.512 | 8.815 | 8.512 | 8.567 | 4,994 | +0.05(+0.64%) |
Feb 10, 2014 | 8.575 | 8.590 | 8.512 | 8.512 | 3,529 | +0.04(+0.46%) |
Feb 07, 2014 | 8.473 | 8.473 | 8.473 | 8.473 | 128 | -0.09(-1.01%) |
Feb 06, 2014 | 8.489 | 8.560 | 8.481 | 8.560 | 811 | +0.09(+1.02%) |
Feb 05, 2014 | 8.465 | 8.504 | 8.465 | 8.473 | 1,294 | -0.04(-0.46%) |
Feb 04, 2014 | 8.395 | 8.879 | 8.395 | 8.512 | 20,744 | +0.08(+0.93%) |
Feb 03, 2014 | 8.395 | 8.434 | 8.395 | 8.434 | 3,466 | +0.03(+0.37%) |
Jan 31, 2014 | 8.504 | 8.504 | 8.395 | 8.403 | 2,947 | +0.01(+0.09%) |
Jan 29, 2014 | 8.395 | 8.395 | 8.395 | 8.395 | 8,067 | +0.05(+0.56%) |
Jan 28, 2014 | 8.348 | 8.348 | 8.348 | 8.348 | 334 | -0.00(-0.05%) |
Jan 27, 2014 | 8.333 | 8.356 | 8.333 | 8.352 | 6,309 | +0.17(+2.04%) |
Jan 24, 2014 | 8.185 | 8.185 | 8.185 | 8.185 | 128 | -0.18(-2.14%) |
Jan 23, 2014 | 8.239 | 8.364 | 8.201 | 8.364 | 11,831 | +0.18(+2.18%) |
Jan 22, 2014 | 8.325 | 8.325 | 8.185 | 8.185 | 9,959 | -0.11(-1.31%) |
Jan 21, 2014 | 8.099 | 8.294 | 8.099 | 8.294 | 515 | +0.04(+0.47%) |
Jan 17, 2014 | 8.123 | 8.255 | 8.255 | 8.255 | 643 | -0.04(-0.47%) |
Jan 16, 2014 | 8.006 | 8.294 | 7.968 | 8.294 | 2,391 | -0.12(-1.39%) |
Jan 15, 2014 | 8.007 | 8.410 | 8.007 | 8.410 | 7,379 | -0.04(-0.46%) |
Jan 14, 2014 | 8.154 | 8.449 | 8.154 | 8.449 | 10,572 | +0.33(+4.02%) |
Jan 13, 2014 | 7.929 | 8.387 | 7.929 | 8.123 | 8,993 | +0.02(+0.19%) |
Jan 10, 2014 | 8.092 | 8.107 | 8.076 | 8.107 | 4,174 | +0.14(+1.75%) |
Jan 09, 2014 | 8.038 | 8.092 | 7.968 | 7.968 | 6,396 | -0.02(-0.29%) |
Jan 08, 2014 | 7.991 | 7.991 | 7.991 | 7.991 | 229 | +0.01(+0.10%) |
Jan 07, 2014 | 7.983 | 7.983 | 7.983 | 7.983 | 871 | -0.03(-0.39%) |
Jan 03, 2014 | 8.014 | 8.014 | 8.014 | 8.014 | 6,824 | +0.00(+0.00%) |
Jan 02, 2014 | 7.944 | 8.014 | 7.944 | 8.014 | 7,247 | -0.06(-0.77%) |
Dec 31, 2013 | 7.921 | 8.076 | 8.076 | 8.076 | 8,627 | +0.01(+0.10%) |
Dec 30, 2013 | 8.069 | 8.069 | 8.069 | 8.069 | 200 | +0.16(+2.06%) |
Dec 27, 2013 | 8.053 | 8.084 | 7.882 | 7.906 | 3,105 | +0.01(+0.10%) |
Dec 26, 2013 | 7.843 | 7.898 | 7.843 | 7.898 | 1,104 | -0.14(-1.74%) |
Dec 23, 2013 | 8.006 | 8.038 | 8.038 | 8.038 | 6,696 | +0.02(+0.29%) |
Dec 20, 2013 | 7.882 | 8.053 | 7.882 | 8.014 | 3,345 | +0.12(+1.57%) |
Dec 19, 2013 | 7.929 | 8.022 | 7.882 | 7.890 | 52,850 | -0.16(-2.03%) |
Dec 17, 2013 | 8.061 | 8.053 | 8.053 | 8.053 | 3 | +0.09(+1.17%) |
Dec 12, 2013 | 7.960 | 7.960 | 7.960 | 7.960 | 104 | -0.03(-0.39%) |
Dec 11, 2013 | 7.882 | 7.991 | 7.882 | 7.991 | 1,824 | +0.15(+1.88%) |
Dec 10, 2013 | 7.851 | 7.852 | 7.843 | 7.843 | 771 | +0.00(+0.00%) |
Dec 09, 2013 | 7.859 | 7.991 | 7.843 | 7.843 | 5,871 | +0.00(+0.00%) |
Dec 05, 2013 | 7.843 | 7.843 | 7.843 | 7.843 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 7.851 | 7.882 | 7.843 | 7.843 | 0 | +0.00(+0.00%) |