Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.580 | 9.920 | 9.140 | 9.370 | 1,755,795 | +0.05(+0.54%) |
Feb 27, 2014 | 8.660 | 9.340 | 8.660 | 9.320 | 956,302 | +0.63(+7.25%) |
Feb 26, 2014 | 8.870 | 8.980 | 8.640 | 8.690 | 413,174 | -0.20(-2.25%) |
Feb 25, 2014 | 8.920 | 8.980 | 8.580 | 8.890 | 386,415 | -0.01(-0.11%) |
Feb 24, 2014 | 8.894 | 9.040 | 8.820 | 8.900 | 450,065 | +0.03(+0.34%) |
Feb 21, 2014 | 9.010 | 9.090 | 8.850 | 8.870 | 516,212 | -0.15(-1.66%) |
Feb 20, 2014 | 8.870 | 9.110 | 8.730 | 9.020 | 572,146 | +0.12(+1.35%) |
Feb 19, 2014 | 9.190 | 9.360 | 8.890 | 8.900 | 421,318 | -0.27(-2.94%) |
Feb 18, 2014 | 8.840 | 9.360 | 8.800 | 9.170 | 881,428 | +0.38(+4.32%) |
Feb 14, 2014 | 8.920 | 8.790 | 8.790 | 8.790 | 277,100 | -0.13(-1.46%) |
Feb 13, 2014 | 9.020 | 9.030 | 8.890 | 8.920 | 588,576 | +0.05(+0.56%) |
Feb 12, 2014 | 8.830 | 9.000 | 8.720 | 8.870 | 429,358 | +0.01(+0.11%) |
Feb 11, 2014 | 8.980 | 9.060 | 8.760 | 8.860 | 471,617 | -0.10(-1.12%) |
Feb 10, 2014 | 8.460 | 9.500 | 8.335 | 8.960 | 1,514,021 | +0.70(+8.47%) |
Feb 07, 2014 | 8.400 | 8.470 | 8.071 | 8.260 | 724,757 | -0.11(-1.31%) |
Feb 06, 2014 | 7.930 | 8.470 | 7.790 | 8.370 | 778,980 | +0.43(+5.42%) |
Feb 05, 2014 | 7.720 | 7.960 | 7.530 | 7.940 | 386,203 | +0.21(+2.72%) |
Feb 04, 2014 | 7.820 | 7.910 | 7.690 | 7.730 | 370,826 | -0.02(-0.26%) |
Feb 03, 2014 | 7.850 | 7.850 | 7.430 | 7.750 | 636,660 | -0.10(-1.27%) |
Jan 31, 2014 | 7.930 | 7.960 | 7.750 | 7.850 | 394,899 | -0.19(-2.36%) |
Jan 30, 2014 | 7.870 | 8.280 | 7.840 | 8.040 | 763,223 | +0.22(+2.81%) |
Jan 29, 2014 | 7.920 | 8.000 | 7.500 | 7.820 | 1,007,416 | -0.24(-2.98%) |
Jan 28, 2014 | 8.180 | 8.650 | 7.995 | 8.060 | 806,809 | -0.07(-0.86%) |
Jan 27, 2014 | 9.110 | 9.230 | 7.930 | 8.130 | 2,360,025 | -1.28(-13.60%) |
Jan 24, 2014 | 8.950 | 9.490 | 8.180 | 9.410 | 14,989,713 | +3.16(+50.56%) |
Jan 23, 2014 | 6.340 | 6.410 | 6.210 | 6.250 | 528,600 | -0.14(-2.19%) |
Jan 22, 2014 | 6.450 | 6.640 | 6.290 | 6.390 | 660,703 | -0.10(-1.54%) |
Jan 21, 2014 | 6.660 | 6.750 | 6.400 | 6.490 | 817,978 | +0.02(+0.31%) |
Jan 17, 2014 | 5.990 | 6.470 | 6.470 | 6.470 | 773,800 | +0.46(+7.65%) |
Jan 16, 2014 | 5.930 | 6.068 | 5.890 | 6.010 | 418,798 | +0.04(+0.67%) |
Jan 15, 2014 | 5.920 | 6.030 | 5.750 | 5.970 | 378,148 | +0.05(+0.84%) |
Jan 14, 2014 | 5.880 | 6.041 | 5.760 | 5.920 | 332,838 | +0.05(+0.85%) |
Jan 13, 2014 | 6.130 | 6.150 | 5.800 | 5.870 | 448,738 | -0.33(-5.32%) |
Jan 10, 2014 | 6.240 | 6.290 | 6.060 | 6.200 | 1,102,636 | +0.25(+4.20%) |
Jan 09, 2014 | 5.790 | 6.030 | 5.790 | 5.950 | 612,719 | +0.15(+2.59%) |
Jan 08, 2014 | 5.730 | 5.890 | 5.650 | 5.800 | 823,454 | +0.05(+0.87%) |
Jan 07, 2014 | 5.810 | 5.940 | 5.720 | 5.750 | 279,234 | -0.03(-0.52%) |
Jan 06, 2014 | 5.840 | 5.890 | 5.690 | 5.780 | 353,454 | -0.03(-0.52%) |
Jan 03, 2014 | 5.760 | 5.850 | 5.690 | 5.810 | 314,495 | +0.03(+0.52%) |
Jan 02, 2014 | 5.820 | 5.928 | 5.700 | 5.780 | 224,133 | -0.11(-1.87%) |
Dec 31, 2013 | 5.940 | 5.890 | 5.890 | 5.890 | 207,500 | -0.04(-0.67%) |
Dec 30, 2013 | 5.970 | 6.050 | 5.870 | 5.930 | 213,222 | -0.05(-0.84%) |
Dec 27, 2013 | 5.940 | 6.070 | 5.820 | 5.980 | 324,371 | +0.08(+1.36%) |
Dec 26, 2013 | 5.980 | 6.070 | 5.830 | 5.900 | 214,964 | -0.04(-0.67%) |
Dec 24, 2013 | 5.920 | 6.015 | 5.840 | 5.940 | 135,301 | +0.03(+0.51%) |
Dec 23, 2013 | 5.730 | 6.090 | 5.510 | 5.910 | 606,762 | +0.19(+3.32%) |
Dec 20, 2013 | 5.500 | 5.950 | 5.470 | 5.720 | 844,167 | +0.25(+4.57%) |
Dec 19, 2013 | 5.270 | 5.490 | 5.210 | 5.470 | 431,020 | +0.19(+3.60%) |
Dec 18, 2013 | 5.050 | 5.320 | 5.050 | 5.280 | 647,811 | +0.20(+3.94%) |
Dec 17, 2013 | 4.950 | 5.340 | 4.950 | 5.080 | 549,513 | +0.14(+2.83%) |
Dec 16, 2013 | 4.890 | 5.050 | 4.890 | 4.940 | 173,045 | +0.09(+1.86%) |
Dec 13, 2013 | 4.850 | 4.920 | 4.800 | 4.850 | 240,194 | +0.00(+0.00%) |
Dec 12, 2013 | 4.950 | 4.950 | 4.820 | 4.850 | 214,868 | -0.07(-1.42%) |
Dec 11, 2013 | 5.010 | 5.080 | 4.890 | 4.920 | 205,570 | -0.07(-1.40%) |
Dec 10, 2013 | 5.030 | 5.140 | 4.945 | 4.990 | 272,572 | -0.06(-1.19%) |
Dec 09, 2013 | 5.190 | 5.215 | 5.000 | 5.050 | 144,344 | -0.14(-2.70%) |
Dec 06, 2013 | 5.320 | 5.320 | 5.150 | 5.190 | 0 | -0.05(-0.95%) |
Dec 05, 2013 | 5.320 | 5.410 | 5.160 | 5.240 | 0 | -0.06(-1.13%) |
Dec 04, 2013 | 5.460 | 5.510 | 5.270 | 5.300 | 0 | -0.19(-3.46%) |
Dec 03, 2013 | 4.960 | 5.500 | 4.950 | 5.490 | 0 | +0.54(+10.91%) |