Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.660 | 8.770 | 8.530 | 8.740 | 14,033,004 | +0.09(+1.04%) |
Feb 27, 2014 | 8.330 | 8.720 | 8.320 | 8.650 | 13,710,121 | +0.26(+3.10%) |
Feb 26, 2014 | 8.270 | 8.420 | 8.150 | 8.390 | 12,674,442 | +0.12(+1.45%) |
Feb 25, 2014 | 8.370 | 8.500 | 8.220 | 8.270 | 13,306,559 | -0.13(-1.55%) |
Feb 24, 2014 | 8.364 | 8.540 | 8.290 | 8.400 | 14,763,975 | +0.11(+1.33%) |
Feb 21, 2014 | 8.260 | 8.710 | 8.210 | 8.290 | 19,062,156 | +0.02(+0.24%) |
Feb 20, 2014 | 8.120 | 8.290 | 8.120 | 8.270 | 8,574,115 | +0.11(+1.35%) |
Feb 19, 2014 | 8.170 | 8.260 | 8.140 | 8.160 | 6,938,621 | -0.04(-0.49%) |
Feb 18, 2014 | 8.400 | 8.430 | 8.140 | 8.200 | 15,845,113 | -0.20(-2.38%) |
Feb 14, 2014 | 8.440 | 8.400 | 8.400 | 8.400 | 9,386,100 | -0.01(-0.12%) |
Feb 13, 2014 | 7.990 | 8.530 | 7.970 | 8.410 | 32,536,426 | +0.34(+4.21%) |
Feb 12, 2014 | 8.120 | 8.180 | 7.980 | 8.070 | 14,972,216 | +0.17(+2.15%) |
Feb 11, 2014 | 8.240 | 8.320 | 7.780 | 7.900 | 44,203,712 | +0.21(+2.73%) |
Feb 10, 2014 | 7.880 | 7.910 | 7.500 | 7.690 | 31,523,796 | -0.33(-4.11%) |
Feb 07, 2014 | 7.910 | 8.180 | 7.910 | 8.020 | 15,464,430 | +0.14(+1.78%) |
Feb 06, 2014 | 8.140 | 8.230 | 7.790 | 7.880 | 25,989,346 | -0.62(-7.29%) |
Feb 05, 2014 | 7.760 | 8.730 | 7.420 | 8.500 | 58,789,528 | +0.66(+8.42%) |
Feb 04, 2014 | 7.900 | 7.980 | 7.660 | 7.840 | 23,046,152 | -0.01(-0.13%) |
Feb 03, 2014 | 8.190 | 8.320 | 7.810 | 7.850 | 25,342,364 | -0.42(-5.08%) |
Jan 31, 2014 | 8.360 | 8.430 | 8.160 | 8.270 | 17,304,620 | -0.12(-1.43%) |
Jan 30, 2014 | 8.730 | 8.765 | 8.350 | 8.390 | 13,003,049 | -0.26(-3.01%) |
Jan 29, 2014 | 8.530 | 8.680 | 8.250 | 8.650 | 23,988,480 | -0.21(-2.37%) |
Jan 28, 2014 | 8.910 | 9.010 | 8.860 | 8.860 | 13,238,786 | -0.01(-0.11%) |
Jan 27, 2014 | 8.470 | 9.020 | 8.470 | 8.870 | 26,778,700 | +0.47(+5.60%) |
Jan 24, 2014 | 8.870 | 8.920 | 8.370 | 8.400 | 21,543,438 | -0.52(-5.83%) |
Jan 23, 2014 | 8.990 | 9.040 | 8.890 | 8.920 | 10,182,643 | -0.15(-1.65%) |
Jan 22, 2014 | 9.100 | 9.130 | 9.050 | 9.070 | 12,652,356 | +0.03(+0.33%) |
Jan 21, 2014 | 9.070 | 9.140 | 8.920 | 9.040 | 13,306,595 | +0.07(+0.78%) |
Jan 17, 2014 | 9.230 | 8.970 | 8.970 | 8.970 | 24,655,600 | -0.06(-0.66%) |
Jan 16, 2014 | 9.240 | 9.290 | 8.960 | 9.030 | 19,087,288 | -0.05(-0.55%) |
Jan 15, 2014 | 9.170 | 9.310 | 9.080 | 9.080 | 12,598,057 | -0.09(-0.98%) |
Jan 14, 2014 | 9.140 | 9.280 | 9.050 | 9.170 | 22,451,912 | +0.08(+0.88%) |
Jan 13, 2014 | 9.360 | 9.405 | 9.010 | 9.090 | 14,681,500 | -0.37(-3.91%) |
Jan 10, 2014 | 9.470 | 9.570 | 9.360 | 9.460 | 13,906,756 | +0.04(+0.42%) |
Jan 09, 2014 | 9.880 | 9.880 | 9.330 | 9.420 | 34,358,136 | -0.56(-5.61%) |
Jan 08, 2014 | 9.890 | 10.04 | 9.640 | 9.980 | 16,249,021 | +0.11(+1.11%) |
Jan 07, 2014 | 9.760 | 10.19 | 9.720 | 9.870 | 17,241,188 | +0.10(+1.02%) |
Jan 06, 2014 | 9.670 | 9.850 | 9.350 | 9.770 | 25,470,460 | -0.17(-1.71%) |
Jan 03, 2014 | 10.03 | 10.16 | 9.730 | 9.940 | 25,584,620 | -0.46(-4.42%) |
Jan 02, 2014 | 10.47 | 10.69 | 10.25 | 10.40 | 21,178,504 | -0.35(-3.26%) |
Dec 31, 2013 | 10.65 | 10.75 | 10.75 | 10.75 | 12,103,100 | +0.17(+1.61%) |
Dec 30, 2013 | 10.89 | 11.00 | 10.44 | 10.58 | 22,527,174 | -0.21(-1.95%) |
Dec 27, 2013 | 10.17 | 11.47 | 10.14 | 10.79 | 50,749,776 | +0.83(+8.33%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.790 | 9.960 | 18,242,916 | +0.30(+3.11%) |
Dec 24, 2013 | 9.680 | 9.730 | 9.550 | 9.660 | 9,959,222 | -0.02(-0.21%) |
Dec 23, 2013 | 9.930 | 9.970 | 9.600 | 9.680 | 21,843,168 | -0.18(-1.83%) |
Dec 20, 2013 | 9.500 | 9.870 | 9.390 | 9.860 | 42,108,924 | +0.62(+6.71%) |
Dec 19, 2013 | 8.970 | 9.350 | 8.920 | 9.240 | 26,766,974 | +0.29(+3.24%) |
Dec 18, 2013 | 8.720 | 8.990 | 8.670 | 8.950 | 22,806,104 | +0.19(+2.17%) |
Dec 17, 2013 | 8.370 | 8.810 | 8.340 | 8.760 | 28,906,784 | +0.45(+5.42%) |
Dec 16, 2013 | 8.680 | 8.880 | 8.160 | 8.310 | 36,581,868 | -0.12(-1.42%) |
Dec 13, 2013 | 8.150 | 8.600 | 8.135 | 8.430 | 19,442,706 | +0.28(+3.44%) |
Dec 12, 2013 | 8.130 | 8.170 | 7.990 | 8.150 | 16,535,402 | +0.04(+0.49%) |
Dec 11, 2013 | 7.980 | 8.110 | 7.960 | 8.110 | 15,245,151 | +0.13(+1.63%) |
Dec 10, 2013 | 7.940 | 7.980 | 7.830 | 7.980 | 17,852,868 | -0.01(-0.13%) |
Dec 09, 2013 | 7.950 | 8.055 | 7.920 | 7.990 | 14,513,628 | +0.10(+1.27%) |
Dec 06, 2013 | 8.020 | 8.075 | 7.870 | 7.890 | 18,082,684 | -0.11(-1.38%) |
Dec 05, 2013 | 8.140 | 8.290 | 7.910 | 8.000 | 18,850,110 | +0.05(+0.63%) |
Dec 04, 2013 | 8.000 | 8.120 | 7.810 | 7.950 | 18,941,080 | -0.09(-1.12%) |
Dec 03, 2013 | 8.120 | 8.230 | 7.960 | 8.040 | 23,780,782 | -0.16(-1.95%) |