Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.806 | 8.909 | 8.763 | 8.812 | 2,140,038 | +0.04(+0.48%) |
Feb 27, 2014 | 8.690 | 8.794 | 8.653 | 8.769 | 1,194,875 | +0.05(+0.56%) |
Feb 26, 2014 | 8.781 | 8.787 | 8.684 | 8.721 | 1,911,931 | -0.10(-1.17%) |
Feb 25, 2014 | 8.878 | 8.903 | 8.806 | 8.824 | 2,190,707 | +0.01(+0.14%) |
Feb 24, 2014 | 8.775 | 8.878 | 8.757 | 8.812 | 1,484,556 | +0.05(+0.62%) |
Feb 21, 2014 | 8.787 | 8.806 | 8.739 | 8.757 | 1,362,550 | +0.01(+0.14%) |
Feb 20, 2014 | 8.684 | 8.763 | 8.660 | 8.745 | 1,881,124 | +0.08(+0.98%) |
Feb 19, 2014 | 8.727 | 8.787 | 8.648 | 8.660 | 2,459,528 | -0.20(-2.26%) |
Feb 18, 2014 | 8.866 | 8.888 | 8.830 | 8.860 | 2,222,699 | +0.04(+0.41%) |
Feb 14, 2014 | 8.794 | 8.824 | 8.824 | 8.824 | 1,416,288 | +0.06(+0.69%) |
Feb 13, 2014 | 8.642 | 8.781 | 8.630 | 8.763 | 2,356,741 | +0.02(+0.28%) |
Feb 12, 2014 | 8.775 | 8.818 | 8.674 | 8.739 | 3,882,259 | +0.28(+3.30%) |
Feb 11, 2014 | 8.338 | 8.478 | 8.326 | 8.460 | 1,987,428 | +0.10(+1.16%) |
Feb 10, 2014 | 8.442 | 8.369 | 8.302 | 8.363 | 5,803,631 | -0.08(-0.93%) |
Feb 07, 2014 | 8.363 | 8.466 | 8.296 | 8.442 | 2,119,785 | +0.08(+1.02%) |
Feb 06, 2014 | 8.253 | 8.381 | 8.247 | 8.357 | 2,654,285 | +0.16(+1.92%) |
Feb 05, 2014 | 8.132 | 8.211 | 8.108 | 8.199 | 3,216,551 | +0.22(+2.74%) |
Feb 04, 2014 | 8.005 | 8.040 | 7.953 | 7.980 | 2,402,647 | +0.16(+2.10%) |
Feb 03, 2014 | 8.005 | 8.029 | 7.804 | 7.816 | 4,571,099 | -0.20(-2.50%) |
Jan 31, 2014 | 7.974 | 8.102 | 7.947 | 8.017 | 3,332,363 | -0.28(-3.37%) |
Jan 30, 2014 | 8.290 | 8.302 | 8.184 | 8.296 | 1,667,181 | +0.06(+0.74%) |
Jan 29, 2014 | 8.223 | 8.332 | 8.205 | 8.235 | 2,082,447 | -0.24(-2.86%) |
Jan 28, 2014 | 8.411 | 8.484 | 8.393 | 8.478 | 1,929,912 | +0.31(+3.79%) |
Jan 27, 2014 | 8.266 | 8.272 | 8.096 | 8.168 | 3,525,484 | +0.01(+0.15%) |
Jan 24, 2014 | 8.369 | 8.375 | 8.156 | 8.156 | 3,439,690 | -0.40(-4.68%) |
Jan 23, 2014 | 8.654 | 8.660 | 8.514 | 8.557 | 3,362,167 | -0.05(-0.56%) |
Jan 22, 2014 | 8.605 | 8.624 | 8.575 | 8.605 | 2,772,472 | -0.13(-1.53%) |
Jan 21, 2014 | 8.757 | 8.763 | 8.660 | 8.739 | 2,166,250 | -0.12(-1.37%) |
Jan 17, 2014 | 8.885 | 8.860 | 8.860 | 8.860 | 1,201,084 | -0.08(-0.95%) |
Jan 16, 2014 | 8.982 | 9.012 | 8.897 | 8.945 | 2,597,452 | -0.11(-1.21%) |
Jan 15, 2014 | 8.945 | 9.061 | 8.988 | 9.054 | 2,668,718 | +0.11(+1.22%) |
Jan 14, 2014 | 8.866 | 8.976 | 8.830 | 8.945 | 3,278,584 | +0.25(+2.86%) |
Jan 13, 2014 | 8.751 | 8.821 | 8.675 | 8.696 | 2,846,834 | -0.06(-0.69%) |
Jan 10, 2014 | 8.763 | 8.854 | 8.724 | 8.757 | 3,235,003 | +0.03(+0.35%) |
Jan 09, 2014 | 8.757 | 8.781 | 8.642 | 8.727 | 3,966,658 | -0.01(-0.07%) |
Jan 08, 2014 | 8.709 | 8.751 | 8.654 | 8.733 | 4,345,035 | +0.17(+1.98%) |
Jan 07, 2014 | 8.472 | 8.575 | 8.460 | 8.563 | 3,319,786 | +0.27(+3.22%) |
Jan 06, 2014 | 8.314 | 8.320 | 8.248 | 8.296 | 5,292,370 | -0.03(-0.36%) |
Jan 03, 2014 | 8.338 | 8.369 | 8.315 | 8.326 | 1,411,425 | -0.07(-0.80%) |
Jan 02, 2014 | 8.417 | 8.417 | 8.344 | 8.393 | 2,063,593 | -0.11(-1.28%) |
Dec 31, 2013 | 8.417 | 8.502 | 8.502 | 8.502 | 1,344,608 | +0.08(+0.94%) |
Dec 30, 2013 | 8.405 | 8.429 | 8.381 | 8.423 | 1,970,435 | -0.02(-0.22%) |
Dec 27, 2013 | 8.393 | 8.460 | 8.387 | 8.442 | 1,866,984 | +0.07(+0.80%) |
Dec 26, 2013 | 8.290 | 8.393 | 8.290 | 8.375 | 1,471,153 | +0.11(+1.32%) |
Dec 24, 2013 | 8.272 | 8.284 | 8.247 | 8.266 | 739,412 | -0.01(-0.07%) |
Dec 23, 2013 | 8.253 | 8.290 | 8.241 | 8.272 | 2,567,680 | +0.19(+2.40%) |
Dec 20, 2013 | 8.059 | 8.114 | 8.059 | 8.077 | 2,264,497 | +0.11(+1.37%) |
Dec 19, 2013 | 7.901 | 7.980 | 7.883 | 7.968 | 3,076,700 | +0.14(+1.78%) |
Dec 18, 2013 | 7.768 | 7.859 | 7.647 | 7.829 | 2,539,710 | +0.20(+2.63%) |
Dec 17, 2013 | 7.707 | 7.713 | 7.619 | 7.628 | 1,437,474 | -0.11(-1.41%) |
Dec 16, 2013 | 7.707 | 7.801 | 7.695 | 7.738 | 2,450,219 | +0.21(+2.82%) |
Dec 13, 2013 | 7.562 | 7.580 | 7.458 | 7.525 | 2,457,435 | +0.08(+1.06%) |
Dec 12, 2013 | 7.513 | 7.531 | 7.440 | 7.446 | 1,744,695 | -0.15(-1.92%) |
Dec 11, 2013 | 7.719 | 7.731 | 7.592 | 7.592 | 1,350,707 | -0.08(-1.03%) |
Dec 10, 2013 | 7.707 | 7.744 | 7.671 | 7.671 | 1,628,078 | -0.09(-1.17%) |
Dec 09, 2013 | 7.731 | 7.768 | 7.719 | 7.762 | 1,971,041 | +0.07(+0.87%) |
Dec 06, 2013 | 7.707 | 7.728 | 7.665 | 7.695 | 2,575,192 | +0.12(+1.52%) |
Dec 05, 2013 | 7.689 | 7.716 | 7.549 | 7.580 | 4,226,068 | -0.12(-1.58%) |
Dec 04, 2013 | 7.622 | 7.741 | 7.598 | 7.701 | 2,981,592 | -0.05(-0.63%) |
Dec 03, 2013 | 7.804 | 7.813 | 7.719 | 7.750 | 1,983,599 | -0.04(-0.47%) |