Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.854 | 8.854 | 8.436 | 8.734 | 1,248,011 | -0.14(-1.63%) |
Feb 27, 2014 | 9.468 | 9.468 | 8.700 | 8.879 | 1,598,751 | +0.12(+1.36%) |
Feb 26, 2014 | 8.828 | 8.913 | 8.640 | 8.760 | 498,998 | -0.07(-0.77%) |
Feb 25, 2014 | 8.709 | 8.862 | 8.555 | 8.828 | 371,197 | +0.12(+1.37%) |
Feb 24, 2014 | 8.777 | 8.905 | 8.615 | 8.709 | 416,357 | +0.09(+1.09%) |
Feb 21, 2014 | 8.649 | 8.700 | 8.512 | 8.615 | 342,671 | -0.06(-0.69%) |
Feb 20, 2014 | 8.308 | 8.683 | 8.189 | 8.675 | 475,345 | +0.37(+4.41%) |
Feb 19, 2014 | 8.632 | 8.632 | 8.274 | 8.308 | 501,747 | -0.30(-3.47%) |
Feb 18, 2014 | 8.922 | 8.956 | 8.530 | 8.606 | 488,484 | -0.32(-3.54%) |
Feb 14, 2014 | 8.871 | 8.922 | 8.922 | 8.922 | 473,531 | +0.06(+0.67%) |
Feb 13, 2014 | 8.760 | 9.003 | 8.717 | 8.862 | 448,267 | -0.02(-0.19%) |
Feb 12, 2014 | 9.280 | 9.468 | 8.767 | 8.879 | 636,416 | -0.39(-4.23%) |
Feb 11, 2014 | 8.760 | 9.272 | 8.649 | 9.272 | 980,049 | +0.55(+6.26%) |
Feb 10, 2014 | 8.649 | 8.854 | 8.538 | 8.726 | 685,995 | +0.07(+0.79%) |
Feb 07, 2014 | 8.666 | 8.785 | 8.444 | 8.657 | 523,548 | +0.10(+1.20%) |
Feb 06, 2014 | 8.385 | 8.675 | 8.299 | 8.555 | 689,592 | +0.23(+2.77%) |
Feb 05, 2014 | 7.967 | 8.427 | 7.787 | 8.325 | 710,503 | +0.27(+3.39%) |
Feb 04, 2014 | 7.822 | 8.180 | 7.421 | 8.052 | 1,044,226 | +0.18(+2.28%) |
Feb 03, 2014 | 8.359 | 8.802 | 7.677 | 7.873 | 1,129,570 | -0.48(-5.72%) |
Jan 31, 2014 | 7.907 | 8.504 | 7.711 | 8.350 | 730,292 | +0.34(+4.26%) |
Jan 30, 2014 | 8.018 | 8.231 | 7.881 | 8.009 | 317,320 | +0.03(+0.32%) |
Jan 29, 2014 | 7.984 | 8.086 | 7.736 | 7.984 | 406,185 | -0.12(-1.47%) |
Jan 28, 2014 | 7.711 | 8.184 | 7.634 | 8.103 | 677,035 | +0.44(+5.79%) |
Jan 27, 2014 | 7.566 | 7.851 | 7.378 | 7.660 | 647,419 | +0.07(+0.90%) |
Jan 24, 2014 | 8.103 | 8.103 | 7.549 | 7.591 | 1,205,333 | -0.49(-6.12%) |
Jan 23, 2014 | 8.350 | 8.385 | 8.060 | 8.086 | 447,161 | -0.26(-3.17%) |
Jan 22, 2014 | 8.453 | 8.530 | 8.282 | 8.350 | 393,008 | -0.12(-1.41%) |
Jan 21, 2014 | 8.530 | 8.589 | 8.385 | 8.470 | 346,240 | -0.05(-0.60%) |
Jan 17, 2014 | 8.947 | 8.521 | 8.521 | 8.521 | 587,840 | -0.30(-3.38%) |
Jan 16, 2014 | 8.530 | 8.905 | 8.470 | 8.820 | 1,315,718 | +0.35(+4.13%) |
Jan 15, 2014 | 7.694 | 8.478 | 7.728 | 8.470 | 1,311,167 | +0.78(+10.09%) |
Jan 14, 2014 | 7.805 | 7.958 | 7.660 | 7.694 | 994,194 | -0.08(-0.99%) |
Jan 13, 2014 | 8.137 | 8.197 | 7.677 | 7.770 | 1,255,007 | -0.34(-4.21%) |
Jan 10, 2014 | 8.572 | 8.683 | 7.932 | 8.112 | 1,471,619 | -0.60(-6.86%) |
Jan 09, 2014 | 9.255 | 9.255 | 8.538 | 8.709 | 911,178 | -0.37(-4.04%) |
Jan 08, 2014 | 8.845 | 9.596 | 8.666 | 9.075 | 3,015,090 | +0.19(+2.11%) |
Jan 07, 2014 | 8.768 | 9.067 | 8.709 | 8.888 | 525,679 | +0.12(+1.36%) |
Jan 06, 2014 | 8.683 | 8.811 | 8.530 | 8.768 | 698,324 | +0.09(+0.98%) |
Jan 03, 2014 | 8.700 | 8.751 | 8.521 | 8.683 | 333,581 | -0.02(-0.20%) |
Jan 02, 2014 | 8.717 | 8.905 | 8.410 | 8.700 | 772,100 | -0.17(-1.92%) |
Dec 31, 2013 | 8.444 | 8.871 | 8.871 | 8.871 | 652,791 | +0.43(+5.05%) |
Dec 30, 2013 | 8.802 | 8.802 | 8.316 | 8.444 | 728,708 | -0.39(-4.44%) |
Dec 27, 2013 | 9.041 | 9.152 | 8.760 | 8.837 | 499,881 | -0.16(-1.80%) |
Dec 26, 2013 | 8.888 | 9.340 | 8.794 | 8.999 | 1,150,723 | +0.42(+4.87%) |
Dec 24, 2013 | 8.794 | 8.828 | 8.548 | 8.581 | 345,522 | -0.21(-2.42%) |
Dec 23, 2013 | 8.512 | 9.016 | 8.444 | 8.794 | 949,162 | +0.28(+3.31%) |
Dec 20, 2013 | 8.188 | 8.512 | 8.103 | 8.512 | 928,124 | +0.42(+5.16%) |
Dec 19, 2013 | 7.830 | 8.359 | 7.770 | 8.095 | 1,017,339 | +0.17(+2.15%) |
Dec 18, 2013 | 7.932 | 7.941 | 7.600 | 7.924 | 570,553 | -0.05(-0.64%) |
Dec 17, 2013 | 7.702 | 8.060 | 7.694 | 7.975 | 621,828 | +0.22(+2.86%) |
Dec 16, 2013 | 7.770 | 7.890 | 7.608 | 7.753 | 632,710 | +0.14(+1.79%) |
Dec 13, 2013 | 6.960 | 7.975 | 6.909 | 7.617 | 3,890,815 | +0.81(+11.90%) |
Dec 12, 2013 | 6.764 | 6.883 | 6.738 | 6.807 | 200,475 | +0.07(+1.01%) |
Dec 11, 2013 | 6.696 | 6.781 | 6.677 | 6.738 | 274,688 | +0.09(+1.41%) |
Dec 10, 2013 | 6.687 | 6.747 | 6.619 | 6.644 | 358,418 | -0.09(-1.39%) |
Dec 09, 2013 | 6.627 | 6.858 | 6.627 | 6.738 | 371,043 | +0.16(+2.46%) |
Dec 06, 2013 | 6.772 | 6.798 | 6.482 | 6.576 | 258,418 | -0.19(-2.77%) |
Dec 05, 2013 | 6.568 | 6.917 | 6.568 | 6.764 | 409,030 | +0.20(+3.12%) |
Dec 04, 2013 | 6.389 | 6.619 | 6.320 | 6.559 | 258,791 | +0.15(+2.40%) |
Dec 03, 2013 | 6.585 | 6.610 | 6.337 | 6.406 | 333,596 | -0.20(-3.10%) |