Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.061 | 8.068 | 7.952 | 7.993 | 8,035 | -0.09(-1.10%) |
Feb 27, 2014 | 7.904 | 8.088 | 7.904 | 8.081 | 32,865 | +0.18(+2.24%) |
Feb 26, 2014 | 7.604 | 7.931 | 7.522 | 7.904 | 54,261 | +0.30(+3.94%) |
Feb 25, 2014 | 7.611 | 7.650 | 7.240 | 7.604 | 47,170 | -0.01(-0.09%) |
Feb 24, 2014 | 8.054 | 8.204 | 7.352 | 7.611 | 138,659 | -0.59(-7.23%) |
Feb 21, 2014 | 8.088 | 8.204 | 7.924 | 8.204 | 26,506 | +0.12(+1.43%) |
Feb 20, 2014 | 8.108 | 8.183 | 7.911 | 8.088 | 49,377 | -0.03(-0.42%) |
Feb 19, 2014 | 8.136 | 8.252 | 8.115 | 8.122 | 25,432 | -0.01(-0.17%) |
Feb 18, 2014 | 8.245 | 8.343 | 8.108 | 8.136 | 45,227 | -0.10(-1.24%) |
Feb 14, 2014 | 8.388 | 8.238 | 8.238 | 8.238 | 41,533 | -0.10(-1.23%) |
Feb 13, 2014 | 8.333 | 8.429 | 8.289 | 8.340 | 25,421 | +0.00(+0.00%) |
Feb 12, 2014 | 8.483 | 8.558 | 8.224 | 8.340 | 46,088 | -0.11(-1.29%) |
Feb 11, 2014 | 7.904 | 8.476 | 7.904 | 8.449 | 55,132 | +0.39(+4.82%) |
Feb 10, 2014 | 8.068 | 8.142 | 7.924 | 8.061 | 38,121 | +0.03(+0.42%) |
Feb 07, 2014 | 8.027 | 8.102 | 7.965 | 8.027 | 27,385 | +0.05(+0.68%) |
Feb 06, 2014 | 8.081 | 8.095 | 7.904 | 7.972 | 52,141 | -0.11(-1.35%) |
Feb 05, 2014 | 7.938 | 8.088 | 7.904 | 8.081 | 86,918 | +0.10(+1.28%) |
Feb 04, 2014 | 8.027 | 8.074 | 7.904 | 7.979 | 8,846 | -0.11(-1.35%) |
Feb 03, 2014 | 8.047 | 8.102 | 7.509 | 8.088 | 40,297 | -0.01(-0.17%) |
Jan 31, 2014 | 8.074 | 8.108 | 7.993 | 8.102 | 25,603 | -0.03(-0.42%) |
Jan 30, 2014 | 8.061 | 8.136 | 7.998 | 8.136 | 16,547 | +0.14(+1.70%) |
Jan 29, 2014 | 8.102 | 8.102 | 7.986 | 7.999 | 17,694 | -0.11(-1.34%) |
Jan 28, 2014 | 7.931 | 8.143 | 7.911 | 8.108 | 28,393 | +0.27(+3.39%) |
Jan 27, 2014 | 7.829 | 8.013 | 7.768 | 7.843 | 25,219 | +0.01(+0.17%) |
Jan 24, 2014 | 8.027 | 8.027 | 7.530 | 7.829 | 68,884 | -0.12(-1.54%) |
Jan 23, 2014 | 8.061 | 8.061 | 7.904 | 7.952 | 13,518 | -0.09(-1.10%) |
Jan 22, 2014 | 7.999 | 8.088 | 7.870 | 8.040 | 25,345 | +0.11(+1.37%) |
Jan 21, 2014 | 7.850 | 8.040 | 7.850 | 7.931 | 18,795 | +0.08(+1.04%) |
Jan 17, 2014 | 7.522 | 7.850 | 7.850 | 7.850 | 16,437 | +0.33(+4.35%) |
Jan 16, 2014 | 7.618 | 7.621 | 7.189 | 7.522 | 64,416 | -0.11(-1.43%) |
Jan 15, 2014 | 7.454 | 7.631 | 7.454 | 7.631 | 13,862 | +0.21(+2.85%) |
Jan 14, 2014 | 7.448 | 7.457 | 7.291 | 7.420 | 24,677 | +0.16(+2.16%) |
Jan 13, 2014 | 7.304 | 7.434 | 7.120 | 7.264 | 51,009 | +0.03(+0.47%) |
Jan 10, 2014 | 7.420 | 7.644 | 7.114 | 7.229 | 94,893 | -0.19(-2.57%) |
Jan 09, 2014 | 7.904 | 7.993 | 7.086 | 7.420 | 219,076 | -0.53(-6.68%) |
Jan 08, 2014 | 8.088 | 8.088 | 7.945 | 7.952 | 29,082 | -0.02(-0.26%) |
Jan 07, 2014 | 7.979 | 8.108 | 7.972 | 7.972 | 15,842 | -0.03(-0.34%) |
Jan 06, 2014 | 7.993 | 8.102 | 7.993 | 7.999 | 14,290 | -0.02(-0.25%) |
Jan 03, 2014 | 8.027 | 8.143 | 8.020 | 8.020 | 17,436 | -0.01(-0.08%) |
Jan 02, 2014 | 8.054 | 8.177 | 8.013 | 8.027 | 18,625 | +0.01(+0.09%) |
Dec 31, 2013 | 8.034 | 8.020 | 8.020 | 8.020 | 27,884 | -0.02(-0.25%) |
Dec 30, 2013 | 8.129 | 8.129 | 7.938 | 8.040 | 23,293 | -0.09(-1.09%) |
Dec 27, 2013 | 8.177 | 8.177 | 8.013 | 8.129 | 32,376 | +0.05(+0.59%) |
Dec 26, 2013 | 8.143 | 8.170 | 8.034 | 8.081 | 16,118 | -0.01(-0.17%) |
Dec 24, 2013 | 8.163 | 8.170 | 8.068 | 8.095 | 9,228 | -0.07(-0.83%) |
Dec 23, 2013 | 8.177 | 8.190 | 8.122 | 8.163 | 52,951 | -0.01(-0.17%) |
Dec 20, 2013 | 7.965 | 8.177 | 7.952 | 8.177 | 222,659 | +0.17(+2.13%) |
Dec 19, 2013 | 8.054 | 8.054 | 7.938 | 8.006 | 20,687 | -0.03(-0.34%) |
Dec 18, 2013 | 8.040 | 8.081 | 7.904 | 8.034 | 26,672 | -0.05(-0.67%) |
Dec 17, 2013 | 8.095 | 8.095 | 8.034 | 8.088 | 25,653 | +0.03(+0.42%) |
Dec 16, 2013 | 8.061 | 8.108 | 7.979 | 8.054 | 32,232 | -0.03(-0.42%) |
Dec 13, 2013 | 8.020 | 8.102 | 7.986 | 8.088 | 16,824 | +0.07(+0.85%) |
Dec 12, 2013 | 7.972 | 8.102 | 7.924 | 8.020 | 38,283 | -0.01(-0.08%) |
Dec 11, 2013 | 7.924 | 8.074 | 7.747 | 8.027 | 93,932 | -0.01(-0.17%) |
Dec 10, 2013 | 8.074 | 8.074 | 7.966 | 8.040 | 33,840 | +0.09(+1.11%) |
Dec 09, 2013 | 7.986 | 8.392 | 7.858 | 7.952 | 87,800 | +0.13(+1.64%) |
Dec 06, 2013 | 7.533 | 7.959 | 7.533 | 7.824 | 0 | +0.30(+3.95%) |
Dec 05, 2013 | 7.263 | 7.580 | 7.263 | 7.526 | 0 | +0.23(+3.15%) |
Dec 04, 2013 | 7.134 | 7.378 | 7.100 | 7.296 | 0 | +0.18(+2.47%) |
Dec 03, 2013 | 7.144 | 7.256 | 7.073 | 7.121 | 0 | +0.01(+0.10%) |