Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.719 | 7.828 | 7.600 | 7.610 | 0 | -0.25(-3.18%) |
Feb 27, 2014 | 7.809 | 7.880 | 7.730 | 7.860 | 3,306,975 | -0.12(-1.50%) |
Feb 26, 2014 | 8.020 | 8.060 | 7.970 | 7.980 | 1,001,052 | -0.23(-2.80%) |
Feb 25, 2014 | 8.259 | 8.270 | 8.170 | 8.210 | 536,303 | -0.23(-2.73%) |
Feb 24, 2014 | 8.430 | 8.480 | 8.401 | 8.440 | 817,767 | -0.02(-0.24%) |
Feb 21, 2014 | 8.390 | 8.537 | 8.390 | 8.460 | 0 | +0.10(+1.20%) |
Feb 20, 2014 | 8.310 | 8.360 | 8.270 | 8.360 | 229,130 | +0.14(+1.70%) |
Feb 19, 2014 | 8.260 | 8.370 | 8.210 | 8.220 | 1,304,820 | -0.39(-4.53%) |
Feb 18, 2014 | 8.650 | 8.730 | 8.610 | 8.610 | 398,039 | +0.03(+0.35%) |
Feb 14, 2014 | 8.580 | 8.580 | 8.580 | 0 | +0.17(+2.02%) | |
Feb 13, 2014 | 8.298 | 8.410 | 8.270 | 8.410 | 819,468 | -0.15(-1.75%) |
Feb 12, 2014 | 8.555 | 8.610 | 8.510 | 8.560 | 449,167 | +0.00(+0.00%) |
Feb 11, 2014 | 8.458 | 8.570 | 8.440 | 8.560 | 644,822 | +0.14(+1.70%) |
Feb 10, 2014 | 8.470 | 8.470 | 8.390 | 8.417 | 558,344 | -0.03(-0.39%) |
Feb 07, 2014 | 8.461 | 8.490 | 8.400 | 8.450 | 0 | +0.09(+1.08%) |
Feb 06, 2014 | 8.245 | 8.380 | 8.230 | 8.360 | 366,438 | +0.23(+2.80%) |
Feb 05, 2014 | 8.170 | 8.210 | 8.061 | 8.132 | 547,260 | +0.08(+1.00%) |
Feb 04, 2014 | 8.060 | 8.100 | 8.020 | 8.051 | 446,326 | +0.15(+1.92%) |
Feb 03, 2014 | 8.070 | 8.080 | 7.830 | 7.900 | 745,047 | -0.41(-4.93%) |
Jan 31, 2014 | 8.199 | 8.340 | 8.190 | 8.310 | 0 | -0.13(-1.54%) |
Jan 30, 2014 | 8.440 | 8.480 | 8.370 | 8.440 | 283,827 | +0.08(+0.96%) |
Jan 29, 2014 | 8.420 | 8.480 | 8.340 | 8.360 | 515,225 | -0.08(-0.95%) |
Jan 28, 2014 | 8.470 | 8.560 | 8.430 | 8.440 | 843,524 | -0.01(-0.12%) |
Jan 27, 2014 | 8.550 | 8.580 | 8.400 | 8.450 | 672,161 | +0.00(+0.00%) |
Jan 24, 2014 | 8.540 | 8.550 | 8.420 | 8.450 | 0 | +0.02(+0.24%) |
Jan 23, 2014 | 8.630 | 8.630 | 8.400 | 8.430 | 1,162,483 | -0.24(-2.77%) |
Jan 22, 2014 | 8.630 | 8.790 | 8.589 | 8.670 | 2,415,253 | +0.07(+0.81%) |
Jan 21, 2014 | 8.550 | 8.610 | 8.470 | 8.600 | 1,675,665 | +0.45(+5.52%) |
Jan 17, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.02(+0.25%) | |
Jan 16, 2014 | 8.240 | 8.240 | 8.130 | 8.130 | 1,135,695 | -0.08(-0.97%) |
Jan 15, 2014 | 8.290 | 8.260 | 8.210 | 8.210 | 2,960,637 | -0.08(-0.97%) |
Jan 14, 2014 | 8.250 | 8.300 | 8.180 | 8.290 | 572,524 | +0.04(+0.48%) |
Jan 13, 2014 | 8.370 | 8.370 | 8.220 | 8.250 | 1,424,583 | -0.23(-2.71%) |
Jan 10, 2014 | 8.380 | 8.510 | 8.380 | 8.480 | 948,920 | +0.18(+2.17%) |
Jan 09, 2014 | 8.349 | 8.370 | 8.250 | 8.300 | 449,439 | +0.01(+0.12%) |
Jan 08, 2014 | 8.250 | 8.310 | 8.250 | 8.290 | 568,702 | +0.01(+0.12%) |
Jan 07, 2014 | 8.210 | 8.290 | 8.200 | 8.280 | 972,515 | +0.14(+1.72%) |
Jan 06, 2014 | 8.160 | 8.160 | 8.080 | 8.140 | 865,897 | -0.14(-1.69%) |
Jan 03, 2014 | 8.310 | 8.350 | 8.250 | 8.280 | 505,461 | -0.01(-0.12%) |
Jan 02, 2014 | 8.600 | 8.600 | 8.290 | 8.290 | 368,497 | -0.36(-4.16%) |
Dec 31, 2013 | 8.650 | 8.650 | 8.650 | 0 | +0.18(+2.06%) | |
Dec 30, 2013 | 8.410 | 8.500 | 8.390 | 8.475 | 238,630 | -0.04(-0.41%) |
Dec 27, 2013 | 8.520 | 8.580 | 8.480 | 8.510 | 0 | -0.04(-0.47%) |
Dec 26, 2013 | 8.700 | 8.700 | 8.550 | 8.550 | 276,413 | -0.14(-1.59%) |
Dec 24, 2013 | 8.670 | 8.690 | 8.560 | 8.688 | 232,448 | +0.05(+0.56%) |
Dec 23, 2013 | 8.630 | 8.700 | 8.620 | 8.640 | 455,741 | +0.10(+1.18%) |
Dec 20, 2013 | 8.550 | 8.660 | 8.520 | 8.539 | 846,126 | +0.05(+0.58%) |
Dec 19, 2013 | 8.520 | 8.550 | 8.470 | 8.490 | 498,949 | -0.10(-1.11%) |
Dec 18, 2013 | 8.460 | 8.610 | 8.430 | 8.585 | 471,747 | +0.25(+2.94%) |
Dec 17, 2013 | 8.380 | 8.390 | 8.300 | 8.340 | 491,476 | +0.11(+1.34%) |
Dec 16, 2013 | 8.250 | 8.299 | 8.090 | 8.230 | 628,014 | +0.14(+1.73%) |
Dec 13, 2013 | 8.090 | 8.110 | 8.040 | 8.090 | 0 | -0.06(-0.74%) |
Dec 12, 2013 | 8.155 | 8.190 | 8.140 | 8.150 | 558,169 | -0.05(-0.61%) |
Dec 11, 2013 | 8.370 | 8.372 | 8.190 | 8.200 | 459,125 | -0.18(-2.15%) |
Dec 10, 2013 | 8.340 | 8.400 | 8.300 | 8.380 | 265,677 | -0.02(-0.24%) |
Dec 09, 2013 | 8.420 | 8.470 | 8.380 | 8.400 | 529,735 | +0.07(+0.84%) |
Dec 06, 2013 | 8.370 | 8.370 | 8.300 | 8.330 | 442,797 | +0.15(+1.83%) |
Dec 05, 2013 | 8.190 | 8.220 | 8.150 | 8.180 | 914,806 | -0.10(-1.21%) |
Dec 04, 2013 | 8.180 | 8.300 | 8.150 | 8.280 | 787,090 | -0.06(-0.72%) |
Dec 03, 2013 | 8.340 | 8.370 | 8.280 | 8.340 | 716,208 | -0.07(-0.83%) |