Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.980 | 8.050 | 7.760 | 7.800 | 491,548 | -0.15(-1.89%) |
Feb 27, 2014 | 7.870 | 8.010 | 7.840 | 7.950 | 371,316 | +0.02(+0.25%) |
Feb 26, 2014 | 7.850 | 8.000 | 7.800 | 7.930 | 545,743 | +0.06(+0.76%) |
Feb 25, 2014 | 8.060 | 8.080 | 7.830 | 7.870 | 618,411 | -0.23(-2.84%) |
Feb 24, 2014 | 8.110 | 8.390 | 7.920 | 8.100 | 1,268,979 | +0.18(+2.27%) |
Feb 21, 2014 | 8.050 | 8.170 | 7.910 | 7.920 | 397,010 | -0.08(-1.00%) |
Feb 20, 2014 | 7.870 | 8.050 | 7.870 | 8.000 | 447,427 | +0.17(+2.17%) |
Feb 19, 2014 | 8.120 | 8.130 | 7.830 | 7.830 | 472,727 | -0.27(-3.33%) |
Feb 18, 2014 | 7.990 | 8.170 | 7.910 | 8.100 | 464,901 | +0.11(+1.38%) |
Feb 14, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 397,000 | +0.02(+0.25%) |
Feb 13, 2014 | 7.730 | 8.030 | 7.641 | 7.970 | 819,753 | +0.21(+2.71%) |
Feb 12, 2014 | 7.740 | 7.830 | 7.680 | 7.760 | 496,346 | +0.07(+0.91%) |
Feb 11, 2014 | 7.710 | 7.800 | 7.510 | 7.690 | 850,046 | +0.12(+1.59%) |
Feb 10, 2014 | 7.610 | 7.620 | 7.450 | 7.570 | 477,935 | +0.01(+0.13%) |
Feb 07, 2014 | 7.320 | 7.630 | 7.320 | 7.560 | 799,911 | +0.30(+4.13%) |
Feb 06, 2014 | 7.270 | 7.350 | 7.160 | 7.260 | 701,395 | -0.01(-0.14%) |
Feb 05, 2014 | 7.410 | 7.520 | 7.180 | 7.270 | 1,022,552 | -0.23(-3.07%) |
Feb 04, 2014 | 7.820 | 7.900 | 7.360 | 7.500 | 2,250,428 | -0.24(-3.10%) |
Feb 03, 2014 | 8.750 | 9.180 | 7.530 | 7.740 | 13,099,294 | +0.51(+7.05%) |
Jan 31, 2014 | 7.170 | 7.380 | 7.140 | 7.230 | 414,475 | -0.07(-0.96%) |
Jan 30, 2014 | 7.270 | 7.500 | 7.270 | 7.300 | 512,637 | +0.09(+1.25%) |
Jan 29, 2014 | 7.190 | 7.530 | 7.130 | 7.210 | 677,689 | +0.02(+0.28%) |
Jan 28, 2014 | 7.050 | 7.240 | 7.000 | 7.190 | 458,726 | +0.19(+2.71%) |
Jan 27, 2014 | 7.220 | 7.220 | 6.750 | 7.000 | 867,773 | -0.22(-3.05%) |
Jan 24, 2014 | 7.500 | 7.508 | 7.150 | 7.220 | 569,758 | -0.35(-4.62%) |
Jan 23, 2014 | 7.630 | 7.633 | 7.490 | 7.570 | 337,897 | -0.07(-0.92%) |
Jan 22, 2014 | 7.540 | 7.660 | 7.520 | 7.640 | 320,683 | +0.10(+1.33%) |
Jan 21, 2014 | 7.740 | 7.760 | 7.460 | 7.540 | 539,180 | -0.17(-2.20%) |
Jan 17, 2014 | 8.130 | 7.710 | 7.710 | 7.710 | 1,078,900 | -0.46(-5.63%) |
Jan 16, 2014 | 8.320 | 8.420 | 8.100 | 8.170 | 496,304 | -0.13(-1.57%) |
Jan 15, 2014 | 8.270 | 8.500 | 8.270 | 8.300 | 563,707 | +0.03(+0.36%) |
Jan 14, 2014 | 8.280 | 8.400 | 8.200 | 8.270 | 343,071 | +0.03(+0.36%) |
Jan 13, 2014 | 8.340 | 8.460 | 8.200 | 8.240 | 520,849 | -0.10(-1.20%) |
Jan 10, 2014 | 8.250 | 8.360 | 8.130 | 8.340 | 443,669 | +0.13(+1.58%) |
Jan 09, 2014 | 8.270 | 8.400 | 8.190 | 8.210 | 411,753 | -0.01(-0.12%) |
Jan 08, 2014 | 8.160 | 8.290 | 8.070 | 8.220 | 574,823 | +0.07(+0.86%) |
Jan 07, 2014 | 7.860 | 8.240 | 7.860 | 8.150 | 662,123 | +0.30(+3.82%) |
Jan 06, 2014 | 8.140 | 8.250 | 7.830 | 7.850 | 628,509 | -0.25(-3.09%) |
Jan 03, 2014 | 7.940 | 8.160 | 7.920 | 8.100 | 797,819 | +0.16(+2.02%) |
Jan 02, 2014 | 7.590 | 8.000 | 7.500 | 7.940 | 991,310 | +0.26(+3.39%) |
Dec 31, 2013 | 7.790 | 7.680 | 7.680 | 7.680 | 825,600 | +0.00(+0.00%) |
Dec 30, 2013 | 7.280 | 7.720 | 7.180 | 7.680 | 991,032 | +0.51(+7.19%) |
Dec 27, 2013 | 7.140 | 7.190 | 6.900 | 7.165 | 505,369 | +0.15(+2.07%) |
Dec 26, 2013 | 7.160 | 7.170 | 6.990 | 7.020 | 299,984 | -0.09(-1.27%) |
Dec 24, 2013 | 6.930 | 7.160 | 6.890 | 7.110 | 232,406 | +0.22(+3.19%) |
Dec 23, 2013 | 7.030 | 7.040 | 6.890 | 6.890 | 369,061 | -0.10(-1.43%) |
Dec 20, 2013 | 6.730 | 7.050 | 6.700 | 6.990 | 909,450 | +0.29(+4.33%) |
Dec 19, 2013 | 6.770 | 6.810 | 6.630 | 6.700 | 383,729 | -0.11(-1.62%) |
Dec 18, 2013 | 7.080 | 7.100 | 6.660 | 6.810 | 513,139 | -0.09(-1.30%) |
Dec 17, 2013 | 6.810 | 7.030 | 6.810 | 6.900 | 518,688 | +0.10(+1.47%) |
Dec 16, 2013 | 6.810 | 6.830 | 6.610 | 6.800 | 599,477 | +0.07(+1.04%) |
Dec 13, 2013 | 6.600 | 6.745 | 6.590 | 6.730 | 318,748 | +0.14(+2.12%) |
Dec 12, 2013 | 6.720 | 6.720 | 6.500 | 6.590 | 417,977 | -0.03(-0.45%) |
Dec 11, 2013 | 6.540 | 6.640 | 6.410 | 6.620 | 578,018 | +0.09(+1.38%) |
Dec 10, 2013 | 6.650 | 6.880 | 6.521 | 6.530 | 607,824 | -0.10(-1.51%) |
Dec 09, 2013 | 6.790 | 6.860 | 6.580 | 6.630 | 530,004 | -0.16(-2.36%) |
Dec 06, 2013 | 6.840 | 6.910 | 6.740 | 6.790 | 0 | -0.05(-0.73%) |
Dec 05, 2013 | 6.750 | 7.020 | 6.690 | 6.840 | 0 | +0.15(+2.24%) |
Dec 04, 2013 | 6.720 | 6.900 | 6.650 | 6.690 | 0 | -0.08(-1.18%) |
Dec 03, 2013 | 6.600 | 7.000 | 6.560 | 6.770 | 0 | +0.35(+5.45%) |