Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.143 | 8.561 | 8.091 | 8.422 | 147,282 | +0.32(+3.90%) |
Feb 27, 2014 | 7.988 | 8.157 | 7.988 | 8.106 | 58,820 | +0.06(+0.73%) |
Feb 26, 2014 | 8.025 | 8.231 | 8.010 | 8.047 | 49,787 | +0.01(+0.18%) |
Feb 25, 2014 | 8.084 | 8.165 | 7.841 | 8.032 | 66,605 | -0.08(-1.00%) |
Feb 24, 2014 | 8.157 | 8.216 | 8.049 | 8.113 | 78,868 | -0.01(-0.09%) |
Feb 21, 2014 | 8.194 | 8.238 | 8.054 | 8.120 | 71,190 | -0.03(-0.36%) |
Feb 20, 2014 | 7.819 | 8.267 | 7.790 | 8.150 | 88,989 | +0.34(+4.33%) |
Feb 19, 2014 | 7.871 | 7.944 | 7.782 | 7.812 | 39,127 | -0.06(-0.75%) |
Feb 18, 2014 | 7.760 | 7.922 | 7.760 | 7.871 | 60,940 | +0.10(+1.32%) |
Feb 14, 2014 | 7.893 | 7.768 | 7.768 | 7.768 | 75,522 | -0.12(-1.49%) |
Feb 13, 2014 | 7.481 | 7.973 | 7.481 | 7.885 | 74,948 | +0.34(+4.48%) |
Feb 12, 2014 | 7.503 | 7.599 | 7.503 | 7.547 | 79,303 | +0.06(+0.79%) |
Feb 11, 2014 | 7.364 | 7.569 | 7.364 | 7.488 | 75,280 | +0.10(+1.39%) |
Feb 10, 2014 | 7.224 | 7.452 | 7.048 | 7.386 | 117,560 | +0.22(+3.08%) |
Feb 07, 2014 | 7.011 | 7.202 | 6.901 | 7.165 | 62,942 | +0.17(+2.42%) |
Feb 06, 2014 | 6.827 | 7.193 | 6.813 | 6.996 | 112,129 | +0.17(+2.48%) |
Feb 05, 2014 | 6.893 | 6.981 | 6.761 | 6.827 | 92,557 | -0.14(-2.00%) |
Feb 04, 2014 | 7.040 | 7.040 | 6.776 | 6.967 | 104,658 | -0.04(-0.63%) |
Feb 03, 2014 | 7.297 | 7.297 | 6.908 | 7.011 | 147,120 | -0.34(-4.60%) |
Jan 31, 2014 | 7.194 | 7.393 | 7.084 | 7.349 | 77,040 | -0.01(-0.20%) |
Jan 30, 2014 | 7.150 | 7.400 | 7.084 | 7.364 | 121,002 | +0.26(+3.73%) |
Jan 29, 2014 | 7.246 | 7.334 | 7.055 | 7.099 | 162,454 | -0.26(-3.50%) |
Jan 28, 2014 | 7.356 | 7.481 | 7.194 | 7.356 | 119,497 | +0.00(+0.00%) |
Jan 27, 2014 | 7.305 | 7.474 | 7.194 | 7.356 | 163,445 | +0.04(+0.60%) |
Jan 24, 2014 | 7.217 | 7.444 | 7.209 | 7.312 | 133,026 | +0.00(+0.00%) |
Jan 23, 2014 | 7.341 | 7.466 | 7.242 | 7.312 | 105,660 | -0.16(-2.16%) |
Jan 22, 2014 | 7.393 | 7.533 | 7.358 | 7.474 | 193,098 | +0.08(+1.09%) |
Jan 21, 2014 | 7.261 | 7.466 | 7.202 | 7.393 | 182,582 | +0.12(+1.62%) |
Jan 17, 2014 | 7.474 | 7.275 | 7.275 | 7.275 | 63,003 | -0.15(-2.08%) |
Jan 16, 2014 | 7.275 | 7.488 | 7.187 | 7.430 | 88,396 | +0.10(+1.40%) |
Jan 15, 2014 | 7.327 | 7.496 | 7.283 | 7.327 | 80,306 | +0.07(+1.01%) |
Jan 14, 2014 | 7.202 | 7.335 | 7.165 | 7.253 | 53,852 | +0.07(+0.92%) |
Jan 13, 2014 | 7.025 | 7.496 | 7.009 | 7.187 | 209,927 | +0.12(+1.77%) |
Jan 10, 2014 | 6.937 | 7.077 | 6.849 | 7.062 | 83,010 | +0.03(+0.42%) |
Jan 09, 2014 | 7.136 | 7.231 | 6.967 | 7.033 | 101,461 | -0.01(-0.10%) |
Jan 08, 2014 | 7.716 | 7.716 | 6.807 | 7.040 | 610,383 | -0.69(-8.94%) |
Jan 07, 2014 | 7.422 | 7.849 | 7.422 | 7.731 | 130,031 | +0.33(+4.47%) |
Jan 06, 2014 | 7.613 | 7.613 | 7.371 | 7.400 | 152,857 | -0.14(-1.85%) |
Jan 03, 2014 | 7.488 | 7.613 | 7.408 | 7.540 | 158,335 | +0.02(+0.29%) |
Jan 02, 2014 | 7.511 | 7.555 | 7.371 | 7.518 | 74,105 | +0.01(+0.20%) |
Dec 31, 2013 | 7.496 | 7.503 | 7.503 | 7.503 | 244,392 | +0.04(+0.59%) |
Dec 30, 2013 | 7.408 | 7.518 | 7.378 | 7.459 | 102,025 | +0.07(+0.89%) |
Dec 27, 2013 | 7.643 | 7.643 | 7.364 | 7.393 | 97,486 | -0.15(-2.04%) |
Dec 26, 2013 | 7.503 | 7.621 | 7.400 | 7.547 | 127,782 | +0.06(+0.79%) |
Dec 24, 2013 | 7.356 | 7.525 | 7.356 | 7.488 | 44,928 | +0.12(+1.70%) |
Dec 23, 2013 | 7.518 | 7.577 | 7.327 | 7.364 | 297,437 | -0.08(-1.09%) |
Dec 20, 2013 | 7.547 | 7.679 | 7.408 | 7.444 | 218,924 | -0.07(-0.88%) |
Dec 19, 2013 | 7.533 | 7.687 | 7.378 | 7.511 | 114,324 | +0.03(+0.39%) |
Dec 18, 2013 | 7.496 | 7.672 | 7.204 | 7.481 | 175,712 | -0.02(-0.29%) |
Dec 17, 2013 | 7.525 | 7.834 | 7.430 | 7.503 | 155,575 | -0.04(-0.58%) |
Dec 16, 2013 | 7.606 | 7.687 | 7.503 | 7.547 | 207,158 | -0.02(-0.29%) |
Dec 13, 2013 | 7.437 | 7.716 | 7.290 | 7.569 | 530,242 | +0.15(+2.08%) |
Dec 12, 2013 | 7.716 | 8.341 | 7.202 | 7.415 | 2,252,441 | -0.15(-2.04%) |
Dec 11, 2013 | 8.466 | 8.466 | 7.562 | 7.569 | 735,435 | -0.85(-10.12%) |
Dec 10, 2013 | 8.863 | 8.958 | 8.407 | 8.422 | 546,558 | -0.44(-4.98%) |
Dec 09, 2013 | 10.89 | 10.92 | 8.708 | 8.863 | 802,081 | -2.63(-22.89%) |
Dec 06, 2013 | 12.82 | 12.82 | 11.39 | 11.49 | 213,911 | -1.42(-10.98%) |
Dec 05, 2013 | 12.68 | 12.99 | 12.68 | 12.91 | 70,115 | +0.27(+2.15%) |
Dec 04, 2013 | 11.74 | 13.08 | 11.74 | 12.64 | 127,725 | +0.82(+6.90%) |
Dec 03, 2013 | 11.96 | 12.40 | 11.73 | 11.82 | 69,796 | -0.12(-0.98%) |