Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.500 | 9.710 | 9.500 | 9.710 | 23,065 | +0.21(+2.21%) |
Feb 27, 2014 | 9.650 | 9.690 | 9.170 | 9.500 | 10,724 | -0.29(-2.96%) |
Feb 26, 2014 | 9.650 | 9.790 | 9.590 | 9.790 | 16,252 | +0.14(+1.45%) |
Feb 25, 2014 | 9.140 | 9.750 | 9.140 | 9.650 | 41,465 | +0.02(+0.21%) |
Feb 24, 2014 | 9.720 | 9.770 | 9.560 | 9.630 | 17,656 | -0.07(-0.72%) |
Feb 21, 2014 | 9.530 | 9.820 | 9.230 | 9.700 | 19,961 | +0.16(+1.68%) |
Feb 20, 2014 | 9.330 | 9.540 | 9.240 | 9.540 | 23,487 | +0.16(+1.71%) |
Feb 19, 2014 | 9.380 | 9.450 | 9.230 | 9.380 | 56,668 | -0.01(-0.11%) |
Feb 18, 2014 | 9.260 | 9.500 | 9.150 | 9.390 | 36,923 | +0.14(+1.51%) |
Feb 14, 2014 | 9.070 | 9.250 | 9.250 | 9.250 | 17,400 | +0.19(+2.10%) |
Feb 13, 2014 | 8.750 | 9.250 | 8.750 | 9.060 | 45,256 | +0.13(+1.46%) |
Feb 12, 2014 | 8.634 | 8.970 | 8.634 | 8.930 | 12,520 | -0.11(-1.22%) |
Feb 11, 2014 | 8.900 | 9.040 | 8.900 | 9.040 | 11,978 | +0.13(+1.46%) |
Feb 10, 2014 | 8.950 | 9.050 | 8.810 | 8.910 | 10,727 | -0.14(-1.55%) |
Feb 07, 2014 | 8.820 | 9.050 | 8.800 | 9.050 | 9,980 | +0.14(+1.57%) |
Feb 06, 2014 | 8.570 | 8.940 | 8.570 | 8.910 | 12,737 | +0.28(+3.24%) |
Feb 05, 2014 | 8.640 | 8.660 | 8.230 | 8.630 | 23,776 | -0.04(-0.46%) |
Feb 04, 2014 | 8.710 | 8.760 | 8.560 | 8.670 | 16,501 | -0.09(-1.03%) |
Feb 03, 2014 | 8.640 | 9.050 | 8.570 | 8.760 | 61,989 | +0.02(+0.23%) |
Jan 31, 2014 | 8.660 | 8.750 | 8.641 | 8.740 | 18,725 | +0.10(+1.16%) |
Jan 30, 2014 | 8.770 | 8.860 | 8.640 | 8.640 | 24,785 | -0.16(-1.82%) |
Jan 29, 2014 | 8.950 | 8.950 | 8.665 | 8.800 | 16,741 | -0.17(-1.89%) |
Jan 28, 2014 | 9.030 | 9.030 | 8.850 | 8.970 | 15,954 | -0.13(-1.43%) |
Jan 27, 2014 | 9.140 | 9.250 | 8.800 | 9.100 | 28,871 | -0.08(-0.87%) |
Jan 24, 2014 | 8.920 | 9.200 | 8.640 | 9.180 | 44,430 | +0.18(+2.00%) |
Jan 23, 2014 | 8.660 | 9.100 | 8.660 | 9.000 | 27,240 | +0.31(+3.57%) |
Jan 22, 2014 | 8.660 | 8.800 | 8.660 | 8.690 | 15,790 | -0.01(-0.11%) |
Jan 21, 2014 | 8.640 | 8.730 | 8.640 | 8.700 | 13,132 | +0.05(+0.58%) |
Jan 17, 2014 | 8.610 | 8.650 | 8.650 | 8.650 | 18,400 | -0.10(-1.14%) |
Jan 16, 2014 | 8.740 | 8.750 | 8.190 | 8.750 | 27,770 | -0.04(-0.46%) |
Jan 15, 2014 | 8.730 | 8.790 | 8.680 | 8.790 | 15,714 | +0.06(+0.69%) |
Jan 14, 2014 | 8.650 | 8.790 | 8.620 | 8.730 | 6,276 | +0.04(+0.46%) |
Jan 13, 2014 | 8.800 | 8.849 | 8.650 | 8.690 | 12,624 | -0.13(-1.47%) |
Jan 10, 2014 | 8.610 | 9.000 | 8.440 | 8.820 | 19,177 | +0.18(+2.08%) |
Jan 09, 2014 | 8.800 | 8.890 | 8.274 | 8.640 | 51,599 | -0.24(-2.70%) |
Jan 08, 2014 | 9.030 | 9.030 | 8.880 | 8.880 | 22,235 | -0.20(-2.20%) |
Jan 07, 2014 | 9.000 | 9.233 | 8.950 | 9.080 | 35,867 | +0.18(+2.02%) |
Jan 06, 2014 | 8.780 | 8.900 | 8.750 | 8.900 | 37,856 | +0.08(+0.91%) |
Jan 03, 2014 | 8.750 | 8.930 | 8.620 | 8.820 | 28,533 | +0.09(+1.03%) |
Jan 02, 2014 | 8.780 | 8.780 | 8.577 | 8.730 | 26,607 | +0.01(+0.11%) |
Dec 31, 2013 | 8.590 | 8.720 | 8.720 | 8.720 | 33,400 | +0.07(+0.81%) |
Dec 30, 2013 | 8.360 | 8.830 | 8.260 | 8.650 | 19,943 | +0.29(+3.50%) |
Dec 27, 2013 | 8.330 | 8.390 | 8.151 | 8.357 | 12,323 | +0.01(+0.09%) |
Dec 26, 2013 | 8.210 | 8.500 | 8.041 | 8.350 | 36,241 | +0.19(+2.33%) |
Dec 24, 2013 | 8.100 | 8.160 | 8.100 | 8.160 | 1,351 | +0.03(+0.37%) |
Dec 23, 2013 | 8.290 | 8.310 | 8.093 | 8.130 | 19,607 | -0.22(-2.63%) |
Dec 20, 2013 | 7.780 | 8.350 | 7.760 | 8.350 | 28,867 | +0.55(+7.05%) |
Dec 19, 2013 | 7.920 | 8.020 | 7.760 | 7.800 | 6,647 | -0.09(-1.14%) |
Dec 18, 2013 | 7.999 | 7.999 | 7.860 | 7.890 | 6,173 | -0.10(-1.25%) |
Dec 17, 2013 | 7.990 | 7.990 | 7.930 | 7.990 | 6,254 | +0.04(+0.50%) |
Dec 16, 2013 | 7.780 | 8.190 | 7.780 | 7.950 | 28,955 | +0.21(+2.71%) |
Dec 13, 2013 | 7.650 | 7.740 | 7.500 | 7.740 | 24,620 | +0.13(+1.71%) |
Dec 12, 2013 | 7.810 | 7.810 | 7.520 | 7.610 | 10,432 | -0.15(-1.93%) |
Dec 11, 2013 | 7.830 | 7.830 | 7.590 | 7.760 | 12,446 | -0.02(-0.19%) |
Dec 10, 2013 | 7.800 | 7.900 | 7.570 | 7.775 | 24,014 | -0.06(-0.83%) |
Dec 09, 2013 | 7.850 | 7.850 | 7.590 | 7.840 | 32,089 | +0.08(+1.03%) |
Dec 06, 2013 | 7.550 | 7.850 | 7.180 | 7.760 | 0 | +0.14(+1.84%) |
Dec 05, 2013 | 7.170 | 7.692 | 7.080 | 7.620 | 0 | +0.34(+4.67%) |
Dec 04, 2013 | 7.600 | 7.620 | 6.960 | 7.280 | 0 | -0.33(-4.34%) |
Dec 03, 2013 | 7.950 | 7.970 | 7.600 | 7.610 | 0 | -0.22(-2.81%) |