Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.597 | 8.624 | 8.378 | 8.589 | 3,509,170 | +0.02(+0.20%) |
Feb 27, 2014 | 8.589 | 8.650 | 8.439 | 8.571 | 4,093,100 | -0.42(-4.68%) |
Feb 26, 2014 | 8.975 | 9.045 | 8.878 | 8.992 | 1,269,160 | +0.07(+0.79%) |
Feb 25, 2014 | 8.861 | 8.966 | 8.852 | 8.922 | 911,931 | -0.03(-0.29%) |
Feb 24, 2014 | 8.861 | 9.010 | 8.808 | 8.948 | 1,143,334 | +0.14(+1.59%) |
Feb 21, 2014 | 9.010 | 9.010 | 8.790 | 8.808 | 1,187,501 | -0.15(-1.66%) |
Feb 20, 2014 | 8.808 | 8.966 | 8.711 | 8.957 | 1,862,455 | +0.16(+1.79%) |
Feb 19, 2014 | 8.931 | 9.005 | 8.764 | 8.799 | 1,436,978 | -0.13(-1.47%) |
Feb 18, 2014 | 8.869 | 8.975 | 8.825 | 8.931 | 1,617,085 | +0.11(+1.29%) |
Feb 14, 2014 | 8.729 | 8.817 | 8.817 | 8.817 | 1,146,841 | +0.10(+1.11%) |
Feb 13, 2014 | 8.615 | 8.773 | 8.606 | 8.720 | 1,842,720 | +0.02(+0.20%) |
Feb 12, 2014 | 8.549 | 8.729 | 8.518 | 8.703 | 2,335,798 | +0.18(+2.16%) |
Feb 11, 2014 | 8.325 | 8.553 | 8.317 | 8.518 | 1,908,793 | +0.20(+2.43%) |
Feb 10, 2014 | 8.220 | 8.352 | 8.160 | 8.317 | 1,325,437 | +0.05(+0.64%) |
Feb 07, 2014 | 8.290 | 8.352 | 8.132 | 8.264 | 1,841,564 | +0.00(+0.00%) |
Feb 06, 2014 | 8.150 | 8.308 | 8.150 | 8.264 | 2,005,350 | +0.12(+1.51%) |
Feb 05, 2014 | 8.439 | 8.439 | 8.116 | 8.141 | 3,450,794 | -0.33(-3.93%) |
Feb 04, 2014 | 8.334 | 8.510 | 8.308 | 8.475 | 2,602,338 | +0.17(+2.01%) |
Feb 03, 2014 | 8.773 | 8.878 | 8.264 | 8.308 | 6,084,557 | -0.50(-5.68%) |
Jan 31, 2014 | 8.817 | 8.992 | 8.790 | 8.808 | 3,334,496 | -0.15(-1.66%) |
Jan 30, 2014 | 8.896 | 9.089 | 8.834 | 8.957 | 2,713,645 | +0.12(+1.39%) |
Jan 29, 2014 | 8.834 | 8.957 | 8.773 | 8.834 | 4,582,232 | -0.08(-0.89%) |
Jan 28, 2014 | 8.992 | 9.001 | 8.882 | 8.913 | 3,086,107 | -0.11(-1.17%) |
Jan 27, 2014 | 9.115 | 9.211 | 8.887 | 9.018 | 2,883,716 | -0.11(-1.15%) |
Jan 24, 2014 | 9.299 | 9.343 | 8.931 | 9.124 | 5,388,725 | -0.35(-3.70%) |
Jan 23, 2014 | 9.027 | 9.475 | 8.843 | 9.475 | 6,598,433 | +0.54(+5.99%) |
Jan 22, 2014 | 8.992 | 9.027 | 8.904 | 8.939 | 2,903,371 | -0.06(-0.68%) |
Jan 21, 2014 | 8.913 | 9.027 | 8.878 | 9.001 | 1,918,188 | +0.14(+1.58%) |
Jan 17, 2014 | 8.861 | 8.861 | 8.861 | 8.861 | 2,468,768 | -0.03(-0.30%) |
Jan 16, 2014 | 9.001 | 9.045 | 8.782 | 8.887 | 2,926,437 | -0.17(-1.84%) |
Jan 15, 2014 | 8.896 | 9.089 | 8.896 | 9.054 | 1,844,867 | +0.16(+1.78%) |
Jan 14, 2014 | 8.764 | 8.931 | 8.711 | 8.896 | 2,125,488 | +0.21(+2.37%) |
Jan 13, 2014 | 8.948 | 9.010 | 8.676 | 8.689 | 2,696,737 | -0.32(-3.55%) |
Jan 10, 2014 | 8.922 | 9.018 | 8.869 | 9.010 | 1,547,862 | +0.11(+1.28%) |
Jan 09, 2014 | 8.948 | 9.089 | 8.825 | 8.896 | 2,500,342 | -0.01(-0.10%) |
Jan 08, 2014 | 8.913 | 8.983 | 8.808 | 8.904 | 2,344,197 | +0.03(+0.30%) |
Jan 07, 2014 | 9.141 | 9.168 | 8.869 | 8.878 | 2,426,595 | -0.23(-2.50%) |
Jan 06, 2014 | 9.168 | 9.255 | 9.071 | 9.106 | 2,571,627 | -0.04(-0.38%) |
Jan 03, 2014 | 9.010 | 9.168 | 8.966 | 9.141 | 2,149,088 | +0.12(+1.36%) |
Jan 02, 2014 | 9.141 | 9.203 | 8.992 | 9.018 | 2,317,349 | -0.19(-2.10%) |
Dec 31, 2013 | 9.150 | 9.211 | 9.211 | 9.211 | 1,999,362 | +0.06(+0.67%) |
Dec 30, 2013 | 9.001 | 9.194 | 8.992 | 9.150 | 1,752,685 | +0.12(+1.36%) |
Dec 27, 2013 | 8.992 | 9.080 | 8.966 | 9.027 | 1,105,156 | +0.05(+0.59%) |
Dec 26, 2013 | 9.097 | 9.124 | 8.948 | 8.975 | 1,252,978 | -0.10(-1.06%) |
Dec 24, 2013 | 9.010 | 9.168 | 8.948 | 9.071 | 1,611,738 | +0.11(+1.17%) |
Dec 23, 2013 | 9.106 | 9.124 | 8.861 | 8.966 | 2,454,500 | -0.10(-1.06%) |
Dec 20, 2013 | 8.896 | 9.124 | 8.878 | 9.062 | 4,314,753 | +0.21(+2.38%) |
Dec 19, 2013 | 8.931 | 8.966 | 8.790 | 8.852 | 2,471,383 | -0.13(-1.46%) |
Dec 18, 2013 | 8.904 | 8.992 | 8.791 | 8.983 | 2,814,064 | +0.10(+1.09%) |
Dec 17, 2013 | 8.659 | 8.937 | 8.628 | 8.887 | 3,696,630 | +0.24(+2.74%) |
Dec 16, 2013 | 8.431 | 8.650 | 8.422 | 8.650 | 2,500,127 | +0.26(+3.14%) |
Dec 13, 2013 | 8.334 | 8.492 | 8.299 | 8.387 | 2,126,119 | +0.05(+0.63%) |
Dec 12, 2013 | 8.352 | 8.396 | 8.229 | 8.334 | 1,917,583 | -0.03(-0.31%) |
Dec 11, 2013 | 8.510 | 8.580 | 8.299 | 8.360 | 2,123,492 | -0.15(-1.75%) |
Dec 10, 2013 | 8.518 | 8.650 | 8.483 | 8.510 | 2,765,190 | -0.01(-0.15%) |
Dec 09, 2013 | 8.483 | 8.624 | 8.431 | 8.523 | 2,117,555 | +0.04(+0.47%) |
Dec 06, 2013 | 8.396 | 8.536 | 8.334 | 8.483 | 0 | +0.16(+1.90%) |
Dec 05, 2013 | 8.308 | 8.413 | 8.242 | 8.325 | 2,906,686 | +0.04(+0.42%) |
Dec 04, 2013 | 8.167 | 8.334 | 8.159 | 8.290 | 0 | +0.06(+0.75%) |
Dec 03, 2013 | 8.299 | 8.422 | 8.176 | 8.229 | 2,838,830 | -0.11(-1.26%) |