Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.831 | 8.874 | 8.584 | 8.711 | 75,881 | -0.10(-1.10%) |
Feb 27, 2014 | 8.801 | 8.813 | 8.778 | 8.807 | 7,858 | -0.02(-0.27%) |
Feb 26, 2014 | 8.868 | 8.880 | 8.741 | 8.831 | 22,879 | +0.01(+0.14%) |
Feb 25, 2014 | 8.795 | 8.837 | 8.729 | 8.819 | 22,491 | +0.08(+0.90%) |
Feb 24, 2014 | 8.718 | 8.753 | 8.705 | 8.741 | 17,959 | +0.00(+0.00%) |
Feb 21, 2014 | 8.729 | 8.761 | 8.705 | 8.741 | 14,375 | +0.01(+0.07%) |
Feb 20, 2014 | 8.850 | 8.850 | 8.723 | 8.735 | 40,377 | -0.11(-1.30%) |
Feb 19, 2014 | 8.850 | 8.850 | 8.717 | 8.850 | 28,619 | +0.14(+1.56%) |
Feb 18, 2014 | 8.809 | 8.815 | 8.707 | 8.713 | 44,380 | +0.04(+0.42%) |
Feb 14, 2014 | 8.791 | 8.677 | 8.677 | 8.677 | 17,318 | -0.05(-0.55%) |
Feb 13, 2014 | 8.749 | 8.797 | 8.707 | 8.725 | 8,964 | +0.05(+0.62%) |
Feb 12, 2014 | 8.803 | 8.858 | 8.659 | 8.671 | 31,146 | -0.07(-0.82%) |
Feb 11, 2014 | 8.761 | 8.815 | 8.683 | 8.743 | 41,666 | +0.04(+0.48%) |
Feb 10, 2014 | 8.701 | 8.707 | 8.659 | 8.701 | 10,441 | +0.01(+0.14%) |
Feb 07, 2014 | 8.695 | 8.755 | 8.617 | 8.689 | 51,176 | +0.14(+1.69%) |
Feb 06, 2014 | 8.701 | 8.725 | 8.545 | 8.545 | 50,896 | -0.14(-1.66%) |
Feb 05, 2014 | 8.581 | 8.707 | 8.533 | 8.689 | 37,622 | +0.19(+2.19%) |
Feb 04, 2014 | 8.569 | 8.569 | 8.497 | 8.503 | 17,122 | -0.01(-0.07%) |
Feb 03, 2014 | 8.551 | 8.647 | 8.503 | 8.509 | 29,160 | +0.01(+0.07%) |
Jan 31, 2014 | 8.593 | 8.593 | 8.497 | 8.503 | 26,534 | -0.02(-0.28%) |
Jan 30, 2014 | 8.521 | 8.563 | 8.521 | 8.527 | 3,350 | +0.01(+0.07%) |
Jan 29, 2014 | 8.563 | 8.563 | 8.473 | 8.521 | 38,280 | +0.02(+0.21%) |
Jan 28, 2014 | 8.635 | 8.635 | 8.503 | 8.503 | 38,150 | -0.07(-0.84%) |
Jan 27, 2014 | 8.888 | 8.888 | 8.569 | 8.575 | 78,539 | -0.27(-3.05%) |
Jan 24, 2014 | 8.942 | 8.942 | 8.725 | 8.846 | 58,611 | -0.10(-1.07%) |
Jan 23, 2014 | 8.797 | 8.942 | 8.689 | 8.942 | 50,660 | +0.20(+2.27%) |
Jan 22, 2014 | 8.683 | 8.767 | 8.653 | 8.743 | 57,039 | +0.14(+1.68%) |
Jan 21, 2014 | 8.521 | 8.599 | 8.521 | 8.599 | 11,776 | +0.06(+0.74%) |
Jan 17, 2014 | 8.554 | 8.536 | 8.536 | 8.536 | 25,446 | +0.05(+0.56%) |
Jan 16, 2014 | 8.422 | 8.554 | 8.422 | 8.488 | 19,519 | +0.10(+1.14%) |
Jan 15, 2014 | 8.279 | 8.393 | 8.264 | 8.393 | 30,317 | +0.11(+1.37%) |
Jan 14, 2014 | 8.297 | 8.297 | 8.249 | 8.279 | 7,848 | +0.01(+0.07%) |
Jan 13, 2014 | 8.219 | 8.279 | 8.219 | 8.273 | 14,934 | +0.04(+0.51%) |
Jan 10, 2014 | 8.160 | 8.237 | 8.160 | 8.231 | 23,234 | +0.07(+0.88%) |
Jan 09, 2014 | 8.136 | 8.166 | 8.109 | 8.160 | 25,268 | +0.04(+0.51%) |
Jan 08, 2014 | 8.106 | 8.136 | 8.106 | 8.118 | 20,656 | -0.01(-0.07%) |
Jan 07, 2014 | 8.028 | 8.154 | 8.028 | 8.124 | 66,136 | +0.10(+1.19%) |
Jan 06, 2014 | 7.897 | 8.046 | 7.897 | 8.028 | 25,262 | +0.10(+1.20%) |
Jan 03, 2014 | 7.903 | 7.933 | 7.825 | 7.933 | 18,843 | +0.04(+0.45%) |
Jan 02, 2014 | 7.903 | 7.903 | 7.837 | 7.897 | 23,226 | +0.01(+0.15%) |
Dec 31, 2013 | 7.849 | 7.885 | 7.885 | 7.885 | 48,213 | -0.02(-0.30%) |
Dec 30, 2013 | 7.783 | 7.921 | 7.712 | 7.909 | 155,371 | +0.14(+1.85%) |
Dec 27, 2013 | 7.897 | 7.897 | 7.736 | 7.765 | 72,160 | -0.14(-1.74%) |
Dec 26, 2013 | 7.927 | 7.927 | 7.874 | 7.903 | 44,109 | +0.00(+0.00%) |
Dec 24, 2013 | 7.921 | 7.957 | 7.894 | 7.903 | 24,714 | -0.05(-0.61%) |
Dec 23, 2013 | 7.855 | 7.974 | 7.831 | 7.951 | 114,451 | +0.19(+2.39%) |
Dec 20, 2013 | 7.634 | 7.813 | 7.610 | 7.765 | 178,736 | +0.16(+2.04%) |
Dec 19, 2013 | 7.598 | 7.646 | 7.538 | 7.610 | 84,317 | +0.02(+0.20%) |
Dec 18, 2013 | 7.488 | 7.595 | 7.482 | 7.595 | 120,678 | +0.11(+1.43%) |
Dec 17, 2013 | 7.411 | 7.565 | 7.411 | 7.488 | 70,707 | +0.05(+0.64%) |
Dec 16, 2013 | 7.423 | 7.470 | 7.417 | 7.440 | 50,059 | +0.01(+0.08%) |
Dec 13, 2013 | 7.458 | 7.464 | 7.399 | 7.435 | 27,894 | -0.01(-0.16%) |
Dec 12, 2013 | 7.446 | 7.464 | 7.411 | 7.446 | 26,796 | +0.04(+0.53%) |
Dec 11, 2013 | 7.411 | 7.435 | 7.393 | 7.407 | 37,468 | +0.01(+0.11%) |
Dec 10, 2013 | 7.405 | 7.423 | 7.393 | 7.399 | 39,131 | -0.01(-0.08%) |
Dec 09, 2013 | 7.423 | 7.429 | 7.399 | 7.405 | 71,721 | -0.03(-0.40%) |
Dec 06, 2013 | 7.446 | 7.452 | 7.399 | 7.435 | 49,150 | +0.03(+0.40%) |
Dec 05, 2013 | 7.435 | 7.458 | 7.399 | 7.405 | 37,975 | +0.01(+0.08%) |
Dec 04, 2013 | 7.435 | 7.470 | 7.399 | 7.399 | 62,526 | -0.04(-0.53%) |
Dec 03, 2013 | 7.399 | 7.440 | 7.399 | 7.438 | 66,384 | +0.04(+0.53%) |