Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.856 | 8.856 | 8.438 | 8.737 | 1,247,625 | -0.15(-1.63%) |
Feb 27, 2014 | 9.471 | 9.471 | 8.703 | 8.882 | 1,598,257 | +0.12(+1.36%) |
Feb 26, 2014 | 8.831 | 8.916 | 8.643 | 8.763 | 498,843 | -0.07(-0.77%) |
Feb 25, 2014 | 8.711 | 8.865 | 8.558 | 8.831 | 371,082 | +0.12(+1.37%) |
Feb 24, 2014 | 8.780 | 8.908 | 8.617 | 8.711 | 416,228 | +0.09(+1.09%) |
Feb 21, 2014 | 8.652 | 8.703 | 8.515 | 8.617 | 342,565 | -0.06(-0.69%) |
Feb 20, 2014 | 8.310 | 8.686 | 8.191 | 8.677 | 475,197 | +0.37(+4.41%) |
Feb 19, 2014 | 8.635 | 8.635 | 8.276 | 8.310 | 501,592 | -0.30(-3.47%) |
Feb 18, 2014 | 8.925 | 8.959 | 8.532 | 8.609 | 488,332 | -0.32(-3.54%) |
Feb 14, 2014 | 8.873 | 8.925 | 8.925 | 8.925 | 473,384 | +0.06(+0.67%) |
Feb 13, 2014 | 8.763 | 9.006 | 8.720 | 8.865 | 448,128 | -0.02(-0.19%) |
Feb 12, 2014 | 9.283 | 9.471 | 8.769 | 8.882 | 636,219 | -0.39(-4.23%) |
Feb 11, 2014 | 8.763 | 9.274 | 8.652 | 9.274 | 979,746 | +0.55(+6.26%) |
Feb 10, 2014 | 8.652 | 8.856 | 8.541 | 8.728 | 685,783 | +0.07(+0.79%) |
Feb 07, 2014 | 8.669 | 8.788 | 8.447 | 8.660 | 523,386 | +0.10(+1.20%) |
Feb 06, 2014 | 8.387 | 8.677 | 8.302 | 8.558 | 689,379 | +0.23(+2.77%) |
Feb 05, 2014 | 7.969 | 8.430 | 7.790 | 8.327 | 710,283 | +0.27(+3.39%) |
Feb 04, 2014 | 7.824 | 8.182 | 7.423 | 8.054 | 1,043,903 | +0.18(+2.28%) |
Feb 03, 2014 | 8.362 | 8.805 | 7.679 | 7.875 | 1,129,220 | -0.48(-5.72%) |
Jan 31, 2014 | 7.909 | 8.507 | 7.713 | 8.353 | 730,066 | +0.34(+4.26%) |
Jan 30, 2014 | 8.020 | 8.234 | 7.884 | 8.012 | 317,221 | +0.03(+0.32%) |
Jan 29, 2014 | 7.986 | 8.088 | 7.739 | 7.986 | 406,059 | -0.12(-1.47%) |
Jan 28, 2014 | 7.713 | 8.187 | 7.636 | 8.106 | 676,825 | +0.44(+5.79%) |
Jan 27, 2014 | 7.568 | 7.854 | 7.380 | 7.662 | 647,218 | +0.07(+0.90%) |
Jan 24, 2014 | 8.106 | 8.106 | 7.551 | 7.594 | 1,204,960 | -0.49(-6.12%) |
Jan 23, 2014 | 8.353 | 8.387 | 8.063 | 8.088 | 447,023 | -0.26(-3.17%) |
Jan 22, 2014 | 8.455 | 8.532 | 8.285 | 8.353 | 392,887 | -0.12(-1.41%) |
Jan 21, 2014 | 8.532 | 8.592 | 8.387 | 8.472 | 346,133 | -0.05(-0.60%) |
Jan 17, 2014 | 8.950 | 8.524 | 8.524 | 8.524 | 587,658 | -0.30(-3.38%) |
Jan 16, 2014 | 8.532 | 8.908 | 8.472 | 8.822 | 1,315,311 | +0.35(+4.13%) |
Jan 15, 2014 | 7.696 | 8.481 | 7.730 | 8.472 | 1,310,761 | +0.78(+10.09%) |
Jan 14, 2014 | 7.807 | 7.961 | 7.662 | 7.696 | 993,886 | -0.08(-0.99%) |
Jan 13, 2014 | 8.140 | 8.199 | 7.679 | 7.773 | 1,254,618 | -0.34(-4.21%) |
Jan 10, 2014 | 8.575 | 8.686 | 7.935 | 8.114 | 1,471,163 | -0.60(-6.86%) |
Jan 09, 2014 | 9.257 | 9.257 | 8.541 | 8.711 | 910,896 | -0.37(-4.04%) |
Jan 08, 2014 | 8.848 | 9.599 | 8.669 | 9.078 | 3,014,157 | +0.19(+2.11%) |
Jan 07, 2014 | 8.771 | 9.070 | 8.711 | 8.891 | 525,516 | +0.12(+1.36%) |
Jan 06, 2014 | 8.686 | 8.814 | 8.532 | 8.771 | 698,108 | +0.09(+0.98%) |
Jan 03, 2014 | 8.703 | 8.754 | 8.524 | 8.686 | 333,477 | -0.02(-0.20%) |
Jan 02, 2014 | 8.720 | 8.908 | 8.413 | 8.703 | 771,861 | -0.17(-1.92%) |
Dec 31, 2013 | 8.447 | 8.873 | 8.873 | 8.873 | 652,588 | +0.43(+5.05%) |
Dec 30, 2013 | 8.805 | 8.805 | 8.319 | 8.447 | 728,482 | -0.39(-4.44%) |
Dec 27, 2013 | 9.044 | 9.155 | 8.763 | 8.839 | 499,726 | -0.16(-1.80%) |
Dec 26, 2013 | 8.891 | 9.343 | 8.797 | 9.001 | 1,150,367 | +0.42(+4.87%) |
Dec 24, 2013 | 8.797 | 8.831 | 8.550 | 8.583 | 345,415 | -0.21(-2.42%) |
Dec 23, 2013 | 8.515 | 9.018 | 8.447 | 8.797 | 948,868 | +0.28(+3.31%) |
Dec 20, 2013 | 8.191 | 8.515 | 8.106 | 8.515 | 927,836 | +0.42(+5.16%) |
Dec 19, 2013 | 7.833 | 8.362 | 7.773 | 8.097 | 1,017,025 | +0.17(+2.15%) |
Dec 18, 2013 | 7.935 | 7.943 | 7.602 | 7.926 | 570,376 | -0.05(-0.64%) |
Dec 17, 2013 | 7.705 | 8.063 | 7.696 | 7.978 | 621,635 | +0.22(+2.86%) |
Dec 16, 2013 | 7.773 | 7.892 | 7.611 | 7.756 | 632,514 | +0.14(+1.79%) |
Dec 13, 2013 | 6.962 | 7.978 | 6.911 | 7.619 | 3,889,610 | +0.81(+11.90%) |
Dec 12, 2013 | 6.766 | 6.885 | 6.740 | 6.809 | 200,413 | +0.07(+1.01%) |
Dec 11, 2013 | 6.698 | 6.783 | 6.679 | 6.740 | 274,603 | +0.09(+1.41%) |
Dec 10, 2013 | 6.689 | 6.749 | 6.621 | 6.647 | 358,307 | -0.09(-1.39%) |
Dec 09, 2013 | 6.630 | 6.860 | 6.629 | 6.740 | 370,929 | +0.16(+2.46%) |
Dec 06, 2013 | 6.775 | 6.800 | 6.484 | 6.578 | 258,338 | -0.19(-2.77%) |
Dec 05, 2013 | 6.570 | 6.920 | 6.570 | 6.766 | 408,904 | +0.20(+3.12%) |
Dec 04, 2013 | 6.391 | 6.621 | 6.322 | 6.561 | 258,711 | +0.15(+2.40%) |
Dec 03, 2013 | 6.587 | 6.612 | 6.339 | 6.408 | 333,493 | -0.20(-3.10%) |