Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.465 | 8.511 | 8.459 | 8.511 | 97,472 | +0.03(+0.38%) |
Feb 27, 2014 | 8.478 | 8.511 | 8.472 | 8.478 | 89,488 | +0.00(+0.00%) |
Feb 26, 2014 | 8.478 | 8.517 | 8.478 | 8.478 | 73,206 | -0.02(-0.23%) |
Feb 25, 2014 | 8.478 | 8.498 | 8.465 | 8.498 | 106,462 | +0.00(+0.00%) |
Feb 24, 2014 | 8.511 | 8.517 | 8.478 | 8.498 | 220,827 | -0.03(-0.38%) |
Feb 21, 2014 | 8.517 | 8.530 | 8.472 | 8.530 | 242,731 | +0.03(+0.38%) |
Feb 20, 2014 | 8.478 | 8.498 | 8.446 | 8.498 | 284,750 | +0.03(+0.31%) |
Feb 19, 2014 | 8.433 | 8.472 | 8.426 | 8.472 | 389,265 | +0.06(+0.70%) |
Feb 18, 2014 | 8.400 | 8.413 | 8.382 | 8.413 | 117,360 | +0.05(+0.54%) |
Feb 14, 2014 | 8.394 | 8.368 | 8.368 | 8.368 | 138,991 | -0.03(-0.39%) |
Feb 13, 2014 | 8.381 | 8.426 | 8.374 | 8.400 | 268,398 | +0.02(+0.23%) |
Feb 12, 2014 | 8.394 | 8.407 | 8.381 | 8.381 | 288,758 | -0.05(-0.54%) |
Feb 11, 2014 | 8.381 | 8.426 | 8.361 | 8.426 | 227,261 | +0.05(+0.62%) |
Feb 10, 2014 | 8.342 | 8.387 | 8.342 | 8.374 | 113,161 | +0.03(+0.31%) |
Feb 07, 2014 | 8.309 | 8.355 | 8.283 | 8.348 | 123,149 | +0.03(+0.31%) |
Feb 06, 2014 | 8.290 | 8.322 | 8.264 | 8.322 | 175,471 | +0.01(+0.16%) |
Feb 05, 2014 | 8.316 | 8.322 | 8.283 | 8.309 | 232,284 | -0.01(-0.16%) |
Feb 04, 2014 | 8.400 | 8.400 | 8.283 | 8.322 | 247,619 | -0.03(-0.39%) |
Feb 03, 2014 | 8.381 | 8.413 | 8.355 | 8.355 | 198,544 | -0.03(-0.31%) |
Jan 31, 2014 | 8.329 | 8.381 | 8.316 | 8.381 | 131,410 | +0.05(+0.62%) |
Jan 30, 2014 | 8.264 | 8.329 | 8.264 | 8.329 | 155,411 | +0.05(+0.63%) |
Jan 29, 2014 | 8.277 | 8.296 | 8.264 | 8.277 | 181,704 | -0.03(-0.31%) |
Jan 28, 2014 | 8.257 | 8.303 | 8.257 | 8.303 | 157,866 | +0.02(+0.24%) |
Jan 27, 2014 | 8.316 | 8.342 | 8.270 | 8.283 | 273,846 | -0.04(-0.47%) |
Jan 24, 2014 | 8.361 | 8.378 | 8.303 | 8.322 | 134,448 | -0.03(-0.39%) |
Jan 23, 2014 | 8.335 | 8.387 | 8.329 | 8.355 | 228,776 | +0.02(+0.23%) |
Jan 22, 2014 | 8.329 | 8.335 | 8.309 | 8.335 | 98,651 | +0.03(+0.31%) |
Jan 21, 2014 | 8.303 | 8.329 | 8.296 | 8.309 | 273,432 | +0.00(+0.00%) |
Jan 17, 2014 | 8.251 | 8.309 | 8.309 | 8.309 | 308,150 | +0.08(+1.03%) |
Jan 16, 2014 | 8.166 | 8.225 | 8.166 | 8.225 | 111,825 | +0.03(+0.32%) |
Jan 15, 2014 | 8.199 | 8.205 | 8.180 | 8.199 | 203,191 | +0.00(+0.00%) |
Jan 14, 2014 | 8.218 | 8.225 | 8.186 | 8.199 | 134,725 | -0.02(-0.24%) |
Jan 13, 2014 | 8.277 | 8.277 | 8.205 | 8.218 | 234,112 | -0.06(-0.78%) |
Jan 10, 2014 | 8.225 | 8.290 | 8.225 | 8.283 | 169,156 | +0.07(+0.87%) |
Jan 09, 2014 | 8.166 | 8.238 | 8.166 | 8.212 | 352,263 | +0.03(+0.32%) |
Jan 08, 2014 | 8.186 | 8.186 | 8.134 | 8.186 | 184,076 | +0.03(+0.32%) |
Jan 07, 2014 | 8.147 | 8.205 | 8.147 | 8.160 | 235,042 | +0.04(+0.48%) |
Jan 06, 2014 | 8.056 | 8.160 | 8.056 | 8.121 | 227,883 | +0.05(+0.56%) |
Jan 03, 2014 | 8.004 | 8.076 | 8.004 | 8.076 | 206,345 | +0.05(+0.65%) |
Jan 02, 2014 | 7.985 | 8.050 | 7.985 | 8.024 | 119,853 | +0.00(+0.00%) |
Dec 31, 2013 | 8.063 | 8.024 | 8.024 | 8.024 | 461,918 | -0.05(-0.56%) |
Dec 30, 2013 | 8.056 | 8.069 | 8.030 | 8.069 | 468,524 | +0.01(+0.16%) |
Dec 27, 2013 | 8.056 | 8.082 | 8.050 | 8.056 | 368,358 | -0.01(-0.08%) |
Dec 26, 2013 | 8.063 | 8.089 | 8.063 | 8.063 | 379,328 | -0.03(-0.32%) |
Dec 24, 2013 | 8.121 | 8.147 | 8.063 | 8.089 | 192,863 | -0.06(-0.80%) |
Dec 23, 2013 | 8.141 | 8.205 | 8.108 | 8.154 | 530,240 | +0.04(+0.48%) |
Dec 20, 2013 | 8.030 | 8.121 | 8.011 | 8.115 | 445,848 | +0.07(+0.89%) |
Dec 19, 2013 | 7.991 | 8.050 | 7.972 | 8.043 | 687,950 | +0.05(+0.57%) |
Dec 18, 2013 | 7.887 | 8.011 | 7.887 | 7.998 | 1,432,161 | +0.10(+1.32%) |
Dec 17, 2013 | 7.770 | 7.894 | 7.770 | 7.894 | 719,470 | +0.11(+1.42%) |
Dec 16, 2013 | 7.744 | 7.809 | 7.728 | 7.783 | 541,178 | +0.03(+0.34%) |
Dec 13, 2013 | 7.783 | 7.790 | 7.751 | 7.757 | 364,513 | -0.03(-0.33%) |
Dec 12, 2013 | 7.764 | 7.790 | 7.751 | 7.783 | 291,665 | +0.01(+0.17%) |
Dec 11, 2013 | 7.764 | 7.803 | 7.757 | 7.770 | 375,797 | -0.05(-0.58%) |
Dec 10, 2013 | 7.842 | 7.855 | 7.816 | 7.816 | 413,282 | -0.04(-0.50%) |
Dec 09, 2013 | 7.816 | 7.855 | 7.809 | 7.855 | 291,094 | +0.03(+0.33%) |
Dec 06, 2013 | 7.816 | 7.868 | 7.796 | 7.829 | 510,424 | +0.03(+0.33%) |
Dec 05, 2013 | 7.848 | 7.855 | 7.796 | 7.803 | 536,380 | -0.06(-0.74%) |
Dec 04, 2013 | 7.874 | 7.894 | 7.861 | 7.861 | 234,793 | -0.03(-0.41%) |
Dec 03, 2013 | 7.887 | 7.907 | 7.855 | 7.894 | 246,568 | +0.02(+0.25%) |