Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.233 | 8.293 | 8.088 | 8.251 | 1,741,306 | +0.07(+0.84%) |
Feb 27, 2014 | 8.131 | 8.199 | 7.994 | 8.182 | 1,398,246 | +0.00(+0.00%) |
Feb 26, 2014 | 7.738 | 8.182 | 7.738 | 8.182 | 1,723,783 | +0.49(+6.33%) |
Feb 25, 2014 | 7.703 | 7.780 | 7.644 | 7.695 | 1,487,401 | +0.01(+0.11%) |
Feb 24, 2014 | 7.815 | 7.823 | 7.635 | 7.686 | 1,623,462 | -0.06(-0.77%) |
Feb 21, 2014 | 7.712 | 7.815 | 7.695 | 7.746 | 973,077 | +0.03(+0.33%) |
Feb 20, 2014 | 7.678 | 7.780 | 7.601 | 7.720 | 993,758 | +0.08(+1.01%) |
Feb 19, 2014 | 7.703 | 7.789 | 7.631 | 7.644 | 1,043,439 | -0.11(-1.43%) |
Feb 18, 2014 | 7.695 | 7.772 | 7.584 | 7.755 | 1,362,580 | +0.09(+1.23%) |
Feb 14, 2014 | 7.720 | 7.661 | 7.661 | 7.661 | 1,115,815 | -0.06(-0.78%) |
Feb 13, 2014 | 7.567 | 7.755 | 7.524 | 7.720 | 961,742 | +0.08(+1.01%) |
Feb 12, 2014 | 7.353 | 7.669 | 7.302 | 7.644 | 1,951,771 | +0.31(+4.20%) |
Feb 11, 2014 | 7.387 | 7.408 | 7.285 | 7.336 | 1,009,981 | -0.04(-0.58%) |
Feb 10, 2014 | 7.370 | 7.473 | 7.267 | 7.378 | 1,871,066 | -0.03(-0.35%) |
Feb 07, 2014 | 7.438 | 7.532 | 7.353 | 7.404 | 1,237,637 | +0.01(+0.12%) |
Feb 06, 2014 | 7.780 | 7.780 | 7.378 | 7.396 | 2,230,298 | -0.22(-2.95%) |
Feb 05, 2014 | 7.354 | 7.710 | 7.262 | 7.620 | 3,629,875 | +0.49(+6.95%) |
Feb 04, 2014 | 6.954 | 7.151 | 6.784 | 7.125 | 3,220,251 | +0.20(+2.83%) |
Feb 03, 2014 | 7.398 | 7.407 | 6.920 | 6.929 | 2,326,749 | -0.48(-6.45%) |
Jan 31, 2014 | 7.330 | 7.492 | 7.304 | 7.407 | 1,293,255 | -0.09(-1.14%) |
Jan 30, 2014 | 7.415 | 7.586 | 7.321 | 7.492 | 1,311,573 | +0.17(+2.33%) |
Jan 29, 2014 | 7.381 | 7.475 | 7.304 | 7.321 | 944,768 | -0.15(-1.94%) |
Jan 28, 2014 | 7.321 | 7.577 | 7.321 | 7.466 | 2,676,291 | +0.14(+1.86%) |
Jan 27, 2014 | 7.390 | 7.444 | 7.270 | 7.330 | 1,875,623 | -0.01(-0.12%) |
Jan 24, 2014 | 7.518 | 7.560 | 7.274 | 7.338 | 1,943,398 | -0.26(-3.48%) |
Jan 23, 2014 | 7.654 | 7.654 | 7.458 | 7.603 | 1,116,675 | -0.11(-1.44%) |
Jan 22, 2014 | 7.739 | 7.739 | 7.654 | 7.714 | 497,933 | +0.00(+0.00%) |
Jan 21, 2014 | 7.876 | 7.893 | 7.654 | 7.714 | 706,349 | -0.12(-1.53%) |
Jan 17, 2014 | 7.748 | 7.833 | 7.833 | 7.833 | 864,286 | +0.06(+0.77%) |
Jan 16, 2014 | 7.842 | 7.850 | 7.748 | 7.774 | 677,340 | -0.09(-1.09%) |
Jan 15, 2014 | 7.714 | 7.859 | 7.705 | 7.859 | 1,486,938 | +0.15(+1.88%) |
Jan 14, 2014 | 7.577 | 7.714 | 7.560 | 7.714 | 942,086 | +0.15(+1.92%) |
Jan 13, 2014 | 7.663 | 7.748 | 7.552 | 7.569 | 1,099,403 | -0.10(-1.33%) |
Jan 10, 2014 | 7.731 | 7.791 | 7.629 | 7.671 | 1,325,526 | -0.04(-0.55%) |
Jan 09, 2014 | 7.850 | 7.936 | 7.697 | 7.714 | 702,365 | -0.13(-1.63%) |
Jan 08, 2014 | 7.902 | 7.919 | 7.722 | 7.842 | 622,218 | -0.04(-0.54%) |
Jan 07, 2014 | 7.765 | 7.893 | 7.765 | 7.885 | 740,148 | +0.17(+2.21%) |
Jan 06, 2014 | 8.013 | 8.055 | 7.688 | 7.714 | 1,168,138 | -0.30(-3.73%) |
Jan 03, 2014 | 7.859 | 8.013 | 7.842 | 8.013 | 864,083 | +0.17(+2.18%) |
Jan 02, 2014 | 7.944 | 8.013 | 7.756 | 7.842 | 1,427,761 | -0.15(-1.92%) |
Dec 31, 2013 | 7.970 | 7.995 | 7.995 | 7.995 | 1,093,865 | +0.04(+0.54%) |
Dec 30, 2013 | 7.902 | 8.030 | 7.859 | 7.953 | 770,640 | +0.06(+0.76%) |
Dec 27, 2013 | 7.944 | 7.944 | 7.816 | 7.893 | 565,686 | -0.01(-0.11%) |
Dec 26, 2013 | 7.970 | 7.995 | 7.885 | 7.902 | 695,807 | -0.06(-0.75%) |
Dec 24, 2013 | 7.919 | 7.995 | 7.900 | 7.961 | 402,662 | +0.03(+0.32%) |
Dec 23, 2013 | 7.987 | 8.055 | 7.910 | 7.936 | 1,059,474 | -0.06(-0.75%) |
Dec 20, 2013 | 7.646 | 8.004 | 7.629 | 7.995 | 3,916,280 | +0.38(+4.93%) |
Dec 19, 2013 | 7.594 | 7.646 | 7.505 | 7.620 | 1,106,426 | +0.02(+0.22%) |
Dec 18, 2013 | 7.262 | 7.603 | 7.236 | 7.603 | 1,885,922 | +0.38(+5.19%) |
Dec 17, 2013 | 7.287 | 7.287 | 7.159 | 7.227 | 518,268 | -0.02(-0.24%) |
Dec 16, 2013 | 7.142 | 7.262 | 7.099 | 7.245 | 791,709 | +0.13(+1.80%) |
Dec 13, 2013 | 7.108 | 7.279 | 7.082 | 7.117 | 1,356,723 | +0.03(+0.48%) |
Dec 12, 2013 | 6.980 | 7.117 | 6.946 | 7.082 | 837,770 | +0.11(+1.59%) |
Dec 11, 2013 | 7.193 | 7.253 | 6.929 | 6.971 | 1,195,229 | -0.19(-2.62%) |
Dec 10, 2013 | 7.304 | 7.313 | 7.151 | 7.159 | 1,063,146 | -0.19(-2.56%) |
Dec 09, 2013 | 7.415 | 7.466 | 7.304 | 7.347 | 978,143 | +0.01(+0.12%) |
Dec 06, 2013 | 7.099 | 7.355 | 7.074 | 7.338 | 1,621,831 | +0.34(+4.88%) |
Dec 05, 2013 | 7.270 | 7.321 | 6.937 | 6.997 | 1,738,625 | -0.26(-3.53%) |
Dec 04, 2013 | 7.219 | 7.355 | 7.193 | 7.253 | 1,134,722 | -0.02(-0.23%) |
Dec 03, 2013 | 7.245 | 7.279 | 7.210 | 7.270 | 1,262,190 | +0.00(+0.00%) |