Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.870 | 8.990 | 8.610 | 8.610 | 491,620 | -0.23(-2.60%) |
Feb 27, 2014 | 8.450 | 9.000 | 8.450 | 8.840 | 1,150,254 | +0.33(+3.88%) |
Feb 26, 2014 | 8.640 | 8.680 | 8.470 | 8.510 | 483,766 | -0.09(-1.05%) |
Feb 25, 2014 | 8.380 | 8.640 | 8.370 | 8.600 | 690,815 | +0.19(+2.26%) |
Feb 24, 2014 | 8.480 | 8.650 | 8.250 | 8.410 | 959,195 | -0.33(-3.78%) |
Feb 21, 2014 | 8.240 | 8.840 | 7.790 | 8.740 | 1,236,773 | +0.53(+6.46%) |
Feb 20, 2014 | 8.200 | 8.250 | 7.920 | 8.210 | 727,054 | +0.06(+0.74%) |
Feb 19, 2014 | 8.200 | 8.270 | 8.041 | 8.150 | 598,939 | -0.06(-0.73%) |
Feb 18, 2014 | 8.210 | 8.310 | 8.000 | 8.210 | 628,974 | +0.05(+0.61%) |
Feb 14, 2014 | 8.120 | 8.160 | 8.160 | 8.160 | 467,200 | +0.04(+0.49%) |
Feb 13, 2014 | 8.010 | 8.240 | 7.830 | 8.120 | 490,255 | +0.06(+0.74%) |
Feb 12, 2014 | 7.690 | 8.100 | 7.690 | 8.060 | 455,775 | +0.39(+5.08%) |
Feb 11, 2014 | 7.560 | 7.710 | 7.485 | 7.670 | 216,061 | +0.11(+1.46%) |
Feb 10, 2014 | 7.630 | 7.670 | 7.460 | 7.560 | 368,185 | -0.11(-1.43%) |
Feb 07, 2014 | 7.740 | 7.900 | 7.640 | 7.670 | 264,905 | -0.03(-0.39%) |
Feb 06, 2014 | 7.540 | 7.830 | 7.540 | 7.700 | 247,400 | +0.19(+2.53%) |
Feb 05, 2014 | 7.560 | 7.650 | 7.450 | 7.510 | 438,272 | -0.07(-0.92%) |
Feb 04, 2014 | 7.660 | 7.750 | 7.540 | 7.580 | 292,123 | -0.01(-0.13%) |
Feb 03, 2014 | 8.010 | 8.232 | 7.500 | 7.590 | 547,717 | -0.46(-5.71%) |
Jan 31, 2014 | 7.950 | 8.210 | 7.890 | 8.050 | 734,073 | -0.05(-0.62%) |
Jan 30, 2014 | 7.990 | 8.160 | 7.940 | 8.100 | 343,382 | +0.18(+2.27%) |
Jan 29, 2014 | 8.010 | 8.080 | 7.700 | 7.920 | 455,559 | -0.20(-2.46%) |
Jan 28, 2014 | 7.930 | 8.140 | 7.900 | 8.120 | 489,091 | +0.19(+2.40%) |
Jan 27, 2014 | 8.000 | 8.130 | 7.610 | 7.930 | 648,814 | -0.07(-0.88%) |
Jan 24, 2014 | 8.380 | 8.380 | 7.810 | 8.000 | 695,754 | -0.42(-4.99%) |
Jan 23, 2014 | 8.210 | 8.420 | 7.990 | 8.420 | 662,674 | +0.20(+2.43%) |
Jan 22, 2014 | 7.820 | 8.230 | 7.774 | 8.220 | 685,437 | +0.38(+4.85%) |
Jan 21, 2014 | 7.770 | 7.880 | 7.750 | 7.840 | 322,028 | +0.09(+1.16%) |
Jan 17, 2014 | 7.960 | 7.750 | 7.750 | 7.750 | 345,100 | -0.22(-2.76%) |
Jan 16, 2014 | 7.670 | 8.040 | 7.567 | 7.970 | 407,596 | +0.24(+3.10%) |
Jan 15, 2014 | 7.850 | 7.850 | 7.700 | 7.730 | 398,668 | -0.12(-1.53%) |
Jan 14, 2014 | 7.600 | 7.920 | 7.470 | 7.850 | 362,089 | +0.24(+3.15%) |
Jan 13, 2014 | 7.710 | 7.749 | 7.530 | 7.610 | 348,900 | -0.12(-1.55%) |
Jan 10, 2014 | 7.550 | 7.840 | 7.550 | 7.730 | 410,839 | +0.20(+2.66%) |
Jan 09, 2014 | 7.430 | 7.560 | 7.310 | 7.530 | 267,977 | +0.12(+1.62%) |
Jan 08, 2014 | 7.390 | 7.528 | 7.250 | 7.410 | 387,754 | +0.00(+0.00%) |
Jan 07, 2014 | 7.660 | 7.750 | 7.400 | 7.410 | 313,668 | -0.24(-3.14%) |
Jan 06, 2014 | 7.650 | 7.880 | 7.610 | 7.650 | 701,444 | +0.02(+0.26%) |
Jan 03, 2014 | 7.500 | 7.870 | 7.500 | 7.630 | 665,931 | +0.10(+1.33%) |
Jan 02, 2014 | 7.180 | 7.600 | 7.140 | 7.530 | 1,022,266 | +0.40(+5.61%) |
Dec 31, 2013 | 7.160 | 7.130 | 7.130 | 7.130 | 502,000 | -0.04(-0.56%) |
Dec 30, 2013 | 7.270 | 7.270 | 7.140 | 7.170 | 468,788 | -0.08(-1.10%) |
Dec 27, 2013 | 7.350 | 7.360 | 7.170 | 7.250 | 271,080 | -0.06(-0.82%) |
Dec 26, 2013 | 7.400 | 7.480 | 7.260 | 7.310 | 202,018 | -0.08(-1.08%) |
Dec 24, 2013 | 7.250 | 7.470 | 7.250 | 7.390 | 331,849 | +0.22(+3.07%) |
Dec 23, 2013 | 7.010 | 7.200 | 6.950 | 7.170 | 775,065 | +0.24(+3.46%) |
Dec 20, 2013 | 7.060 | 7.170 | 6.925 | 6.930 | 742,710 | -0.12(-1.70%) |
Dec 19, 2013 | 7.250 | 7.250 | 6.910 | 7.050 | 319,406 | -0.08(-1.12%) |
Dec 18, 2013 | 6.920 | 7.150 | 6.890 | 7.130 | 423,211 | +0.25(+3.63%) |
Dec 17, 2013 | 6.980 | 6.980 | 6.760 | 6.880 | 293,410 | -0.02(-0.29%) |
Dec 16, 2013 | 6.840 | 6.950 | 6.840 | 6.900 | 329,181 | +0.09(+1.32%) |
Dec 13, 2013 | 6.820 | 6.890 | 6.780 | 6.810 | 279,678 | +0.04(+0.59%) |
Dec 12, 2013 | 6.670 | 6.839 | 6.610 | 6.770 | 378,198 | +0.09(+1.35%) |
Dec 11, 2013 | 6.450 | 6.720 | 6.350 | 6.680 | 804,466 | +0.23(+3.57%) |
Dec 10, 2013 | 6.640 | 6.740 | 6.450 | 6.450 | 245,209 | -0.19(-2.86%) |
Dec 09, 2013 | 6.660 | 6.690 | 6.570 | 6.640 | 241,770 | +0.01(+0.15%) |
Dec 06, 2013 | 6.650 | 6.760 | 6.521 | 6.630 | 0 | +0.06(+0.91%) |
Dec 05, 2013 | 6.670 | 6.740 | 6.550 | 6.570 | 0 | -0.08(-1.20%) |
Dec 04, 2013 | 6.740 | 6.876 | 6.520 | 6.650 | 0 | -0.12(-1.77%) |
Dec 03, 2013 | 6.730 | 6.880 | 6.690 | 6.770 | 0 | +0.01(+0.15%) |