Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 11.15 | 11.71 | 10.80 | 11.16 | 123,113 | -0.23(-2.02%) |
Feb 27, 2014 | 10.20 | 11.50 | 10.19 | 11.39 | 188,955 | +1.34(+13.33%) |
Feb 26, 2014 | 10.00 | 10.30 | 9.800 | 10.05 | 45,937 | +0.06(+0.60%) |
Feb 25, 2014 | 10.04 | 10.40 | 9.830 | 9.990 | 46,865 | +0.05(+0.50%) |
Feb 24, 2014 | 10.11 | 10.16 | 9.940 | 9.940 | 25,565 | -0.01(-0.10%) |
Feb 21, 2014 | 9.800 | 10.10 | 9.550 | 9.950 | 57,217 | +0.08(+0.81%) |
Feb 20, 2014 | 10.19 | 10.29 | 9.870 | 9.870 | 47,334 | -0.11(-1.10%) |
Feb 19, 2014 | 10.20 | 10.28 | 9.700 | 9.980 | 94,214 | -0.28(-2.73%) |
Feb 18, 2014 | 10.00 | 10.46 | 9.970 | 10.26 | 86,938 | +0.38(+3.85%) |
Feb 14, 2014 | 9.750 | 9.880 | 9.880 | 9.880 | 29,800 | +0.22(+2.28%) |
Feb 13, 2014 | 9.290 | 9.760 | 9.280 | 9.660 | 18,284 | +0.27(+2.88%) |
Feb 12, 2014 | 9.440 | 9.610 | 9.340 | 9.390 | 33,662 | -0.05(-0.53%) |
Feb 11, 2014 | 9.660 | 9.899 | 9.250 | 9.440 | 77,074 | -0.07(-0.74%) |
Feb 10, 2014 | 9.890 | 9.980 | 9.500 | 9.510 | 41,423 | -0.38(-3.84%) |
Feb 07, 2014 | 9.950 | 10.09 | 9.500 | 9.890 | 163,737 | +1.09(+12.39%) |
Feb 06, 2014 | 9.110 | 9.110 | 8.740 | 8.800 | 31,101 | -0.32(-3.51%) |
Feb 05, 2014 | 8.900 | 9.136 | 8.510 | 9.120 | 22,558 | +0.11(+1.22%) |
Feb 04, 2014 | 9.040 | 9.200 | 8.560 | 9.010 | 33,551 | -0.13(-1.42%) |
Feb 03, 2014 | 9.770 | 9.833 | 9.020 | 9.140 | 47,839 | -0.53(-5.48%) |
Jan 31, 2014 | 9.690 | 9.800 | 9.601 | 9.670 | 32,693 | -0.01(-0.10%) |
Jan 30, 2014 | 9.500 | 9.800 | 9.430 | 9.680 | 71,789 | +0.27(+2.87%) |
Jan 29, 2014 | 8.990 | 9.500 | 8.710 | 9.410 | 61,357 | +0.39(+4.32%) |
Jan 28, 2014 | 9.132 | 9.132 | 8.760 | 9.020 | 23,093 | +0.14(+1.58%) |
Jan 27, 2014 | 9.190 | 9.190 | 8.650 | 8.880 | 40,991 | -0.29(-3.16%) |
Jan 24, 2014 | 9.450 | 9.450 | 8.980 | 9.170 | 22,628 | -0.31(-3.27%) |
Jan 23, 2014 | 9.500 | 9.640 | 9.300 | 9.480 | 22,525 | -0.01(-0.11%) |
Jan 22, 2014 | 9.400 | 9.590 | 9.180 | 9.490 | 31,904 | +0.10(+1.06%) |
Jan 21, 2014 | 9.400 | 9.500 | 8.950 | 9.390 | 34,602 | +0.00(+0.00%) |
Jan 17, 2014 | 9.530 | 9.390 | 9.390 | 9.390 | 59,800 | +0.00(+0.00%) |
Jan 16, 2014 | 9.290 | 9.589 | 9.280 | 9.390 | 73,176 | +0.14(+1.51%) |
Jan 15, 2014 | 8.900 | 9.660 | 8.830 | 9.250 | 101,784 | +0.35(+3.93%) |
Jan 14, 2014 | 8.700 | 9.149 | 8.570 | 8.900 | 93,352 | +0.17(+1.95%) |
Jan 13, 2014 | 8.890 | 8.966 | 8.230 | 8.730 | 56,617 | -0.10(-1.13%) |
Jan 10, 2014 | 9.000 | 9.340 | 8.720 | 8.830 | 26,031 | -0.16(-1.78%) |
Jan 09, 2014 | 8.430 | 9.800 | 8.190 | 8.990 | 159,046 | +0.60(+7.15%) |
Jan 08, 2014 | 7.710 | 8.470 | 7.530 | 8.390 | 126,680 | +0.59(+7.56%) |
Jan 07, 2014 | 7.360 | 7.910 | 7.260 | 7.800 | 39,587 | +0.55(+7.59%) |
Jan 06, 2014 | 7.460 | 7.490 | 7.200 | 7.250 | 35,844 | -0.14(-1.89%) |
Jan 03, 2014 | 7.110 | 7.482 | 7.080 | 7.390 | 50,648 | +0.34(+4.82%) |
Jan 02, 2014 | 6.870 | 7.140 | 6.870 | 7.050 | 25,281 | +0.09(+1.29%) |
Dec 31, 2013 | 6.530 | 6.960 | 6.960 | 6.960 | 52,300 | +0.28(+4.19%) |
Dec 30, 2013 | 6.420 | 6.680 | 6.190 | 6.680 | 153,677 | +0.21(+3.25%) |
Dec 27, 2013 | 6.460 | 6.670 | 6.280 | 6.470 | 61,090 | -0.03(-0.46%) |
Dec 26, 2013 | 6.680 | 6.680 | 6.450 | 6.500 | 51,260 | -0.21(-3.13%) |
Dec 24, 2013 | 6.729 | 6.730 | 6.630 | 6.710 | 8,076 | -0.01(-0.15%) |
Dec 23, 2013 | 6.780 | 6.798 | 6.610 | 6.720 | 25,966 | -0.05(-0.74%) |
Dec 20, 2013 | 6.890 | 6.950 | 6.620 | 6.770 | 39,366 | -0.17(-2.45%) |
Dec 19, 2013 | 7.010 | 7.080 | 6.850 | 6.940 | 41,930 | -0.13(-1.84%) |
Dec 18, 2013 | 7.390 | 7.420 | 6.820 | 7.070 | 52,130 | -0.36(-4.85%) |
Dec 17, 2013 | 7.420 | 7.480 | 7.290 | 7.430 | 10,238 | +0.01(+0.13%) |
Dec 16, 2013 | 7.350 | 7.470 | 7.205 | 7.420 | 18,384 | +0.12(+1.64%) |
Dec 13, 2013 | 7.290 | 7.500 | 7.200 | 7.300 | 33,058 | -0.09(-1.22%) |
Dec 12, 2013 | 6.990 | 7.610 | 6.990 | 7.390 | 52,925 | +0.38(+5.42%) |
Dec 11, 2013 | 7.470 | 7.630 | 6.890 | 7.010 | 64,015 | -0.59(-7.76%) |
Dec 10, 2013 | 7.790 | 7.790 | 7.550 | 7.600 | 32,077 | -0.18(-2.31%) |
Dec 09, 2013 | 7.910 | 7.950 | 7.750 | 7.780 | 11,875 | -0.17(-2.14%) |
Dec 06, 2013 | 8.170 | 8.170 | 7.910 | 7.950 | 0 | -0.25(-3.05%) |
Dec 05, 2013 | 8.110 | 8.200 | 7.780 | 8.200 | 0 | +0.10(+1.23%) |
Dec 04, 2013 | 7.610 | 8.220 | 7.610 | 8.100 | 0 | +0.54(+7.14%) |
Dec 03, 2013 | 7.500 | 7.600 | 7.410 | 7.560 | 0 | +0.09(+1.20%) |