Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.684 | 8.684 | 8.274 | 8.567 | 1,272,341 | -0.14(-1.63%) |
Feb 27, 2014 | 9.287 | 9.287 | 8.534 | 8.709 | 1,629,919 | +0.12(+1.36%) |
Feb 26, 2014 | 8.659 | 8.743 | 8.475 | 8.592 | 508,726 | -0.07(-0.77%) |
Feb 25, 2014 | 8.542 | 8.693 | 8.392 | 8.659 | 378,434 | +0.12(+1.37%) |
Feb 24, 2014 | 8.609 | 8.735 | 8.450 | 8.542 | 424,474 | +0.09(+1.09%) |
Feb 21, 2014 | 8.484 | 8.534 | 8.350 | 8.450 | 349,352 | -0.06(-0.69%) |
Feb 20, 2014 | 8.149 | 8.517 | 8.032 | 8.509 | 484,612 | +0.36(+4.41%) |
Feb 19, 2014 | 8.467 | 8.467 | 8.115 | 8.149 | 511,529 | -0.29(-3.47%) |
Feb 18, 2014 | 8.751 | 8.785 | 8.366 | 8.442 | 498,007 | -0.31(-3.54%) |
Feb 14, 2014 | 8.701 | 8.751 | 8.751 | 8.751 | 482,763 | +0.06(+0.67%) |
Feb 13, 2014 | 8.592 | 8.831 | 8.550 | 8.693 | 457,006 | -0.02(-0.19%) |
Feb 12, 2014 | 9.103 | 9.287 | 8.599 | 8.709 | 648,823 | -0.38(-4.23%) |
Feb 11, 2014 | 8.592 | 9.094 | 8.484 | 9.094 | 999,155 | +0.54(+6.26%) |
Feb 10, 2014 | 8.484 | 8.684 | 8.375 | 8.559 | 699,369 | +0.07(+0.79%) |
Feb 07, 2014 | 8.500 | 8.617 | 8.283 | 8.492 | 533,754 | +0.10(+1.20%) |
Feb 06, 2014 | 8.224 | 8.509 | 8.141 | 8.392 | 703,036 | +0.23(+2.77%) |
Feb 05, 2014 | 7.814 | 8.266 | 7.639 | 8.166 | 724,354 | +0.27(+3.39%) |
Feb 04, 2014 | 7.672 | 8.023 | 7.279 | 7.898 | 1,064,583 | +0.18(+2.28%) |
Feb 03, 2014 | 8.199 | 8.634 | 7.530 | 7.722 | 1,151,591 | -0.47(-5.72%) |
Jan 31, 2014 | 7.756 | 8.341 | 7.563 | 8.191 | 744,529 | +0.33(+4.26%) |
Jan 30, 2014 | 7.864 | 8.074 | 7.731 | 7.856 | 323,506 | +0.03(+0.32%) |
Jan 29, 2014 | 7.831 | 7.931 | 7.588 | 7.831 | 414,104 | -0.12(-1.47%) |
Jan 28, 2014 | 7.563 | 8.028 | 7.488 | 7.948 | 690,234 | +0.44(+5.79%) |
Jan 27, 2014 | 7.421 | 7.701 | 7.237 | 7.513 | 660,040 | +0.07(+0.90%) |
Jan 24, 2014 | 7.948 | 7.948 | 7.404 | 7.446 | 1,228,832 | -0.49(-6.12%) |
Jan 23, 2014 | 8.191 | 8.224 | 7.906 | 7.931 | 455,879 | -0.26(-3.17%) |
Jan 22, 2014 | 8.291 | 8.366 | 8.124 | 8.191 | 400,670 | -0.12(-1.41%) |
Jan 21, 2014 | 8.366 | 8.425 | 8.224 | 8.308 | 352,990 | -0.05(-0.60%) |
Jan 17, 2014 | 8.776 | 8.358 | 8.358 | 8.358 | 599,300 | -0.29(-3.38%) |
Jan 16, 2014 | 8.366 | 8.735 | 8.308 | 8.651 | 1,341,368 | +0.34(+4.13%) |
Jan 15, 2014 | 7.547 | 8.316 | 7.580 | 8.308 | 1,336,728 | +0.76(+10.09%) |
Jan 14, 2014 | 7.655 | 7.806 | 7.513 | 7.547 | 1,013,576 | -0.08(-0.99%) |
Jan 13, 2014 | 7.982 | 8.040 | 7.530 | 7.622 | 1,279,473 | -0.33(-4.21%) |
Jan 10, 2014 | 8.408 | 8.517 | 7.781 | 7.956 | 1,500,308 | -0.59(-6.86%) |
Jan 09, 2014 | 9.078 | 9.078 | 8.375 | 8.542 | 928,941 | -0.36(-4.04%) |
Jan 08, 2014 | 8.676 | 9.412 | 8.500 | 8.902 | 3,073,870 | +0.18(+2.11%) |
Jan 07, 2014 | 8.601 | 8.893 | 8.542 | 8.718 | 535,927 | +0.12(+1.36%) |
Jan 06, 2014 | 8.517 | 8.643 | 8.366 | 8.601 | 711,938 | +0.08(+0.98%) |
Jan 03, 2014 | 8.534 | 8.584 | 8.358 | 8.517 | 340,084 | -0.02(-0.20%) |
Jan 02, 2014 | 8.550 | 8.735 | 8.249 | 8.534 | 787,152 | -0.17(-1.92%) |
Dec 31, 2013 | 8.283 | 8.701 | 8.701 | 8.701 | 665,517 | +0.42(+5.05%) |
Dec 30, 2013 | 8.634 | 8.634 | 8.157 | 8.283 | 742,914 | -0.38(-4.44%) |
Dec 27, 2013 | 8.868 | 8.977 | 8.592 | 8.668 | 509,626 | -0.16(-1.80%) |
Dec 26, 2013 | 8.718 | 9.161 | 8.626 | 8.827 | 1,173,157 | +0.41(+4.87%) |
Dec 24, 2013 | 8.626 | 8.659 | 8.384 | 8.417 | 352,258 | -0.21(-2.42%) |
Dec 23, 2013 | 8.350 | 8.843 | 8.283 | 8.626 | 967,666 | +0.28(+3.31%) |
Dec 20, 2013 | 8.032 | 8.350 | 7.948 | 8.350 | 946,217 | +0.41(+5.16%) |
Dec 19, 2013 | 7.680 | 8.199 | 7.622 | 7.940 | 1,037,173 | +0.17(+2.15%) |
Dec 18, 2013 | 7.781 | 7.789 | 7.454 | 7.772 | 581,676 | -0.05(-0.64%) |
Dec 17, 2013 | 7.555 | 7.906 | 7.547 | 7.823 | 633,950 | +0.22(+2.86%) |
Dec 16, 2013 | 7.622 | 7.739 | 7.463 | 7.605 | 645,045 | +0.13(+1.79%) |
Dec 13, 2013 | 6.827 | 7.823 | 6.777 | 7.471 | 3,966,667 | +0.79(+11.90%) |
Dec 12, 2013 | 6.635 | 6.752 | 6.609 | 6.676 | 204,383 | +0.07(+1.01%) |
Dec 11, 2013 | 6.568 | 6.651 | 6.549 | 6.609 | 280,043 | +0.09(+1.41%) |
Dec 10, 2013 | 6.559 | 6.618 | 6.492 | 6.517 | 365,405 | -0.09(-1.39%) |
Dec 09, 2013 | 6.501 | 6.727 | 6.500 | 6.609 | 378,277 | +0.16(+2.46%) |
Dec 06, 2013 | 6.643 | 6.668 | 6.358 | 6.451 | 263,456 | -0.18(-2.77%) |
Dec 05, 2013 | 6.442 | 6.785 | 6.442 | 6.635 | 417,004 | +0.20(+3.12%) |
Dec 04, 2013 | 6.266 | 6.492 | 6.200 | 6.434 | 263,836 | +0.15(+2.40%) |
Dec 03, 2013 | 6.459 | 6.484 | 6.216 | 6.283 | 340,099 | -0.20(-3.10%) |