Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.837 | 9.156 | 8.823 | 9.067 | 7,329,755 | +0.30(+3.41%) |
Feb 27, 2014 | 8.592 | 8.782 | 8.524 | 8.769 | 688,023 | +0.13(+1.49%) |
Feb 26, 2014 | 8.687 | 8.850 | 8.494 | 8.640 | 856,752 | -0.05(-0.55%) |
Feb 25, 2014 | 8.287 | 8.721 | 8.246 | 8.687 | 1,349,799 | +0.75(+9.50%) |
Feb 24, 2014 | 7.961 | 8.036 | 7.832 | 7.934 | 265,361 | +0.10(+1.30%) |
Feb 21, 2014 | 7.975 | 7.975 | 7.812 | 7.832 | 295,775 | -0.12(-1.45%) |
Feb 20, 2014 | 7.751 | 7.975 | 7.608 | 7.947 | 384,947 | +0.20(+2.63%) |
Feb 19, 2014 | 7.941 | 7.941 | 7.730 | 7.744 | 408,269 | -0.25(-3.14%) |
Feb 18, 2014 | 7.873 | 8.009 | 7.771 | 7.995 | 342,325 | +0.11(+1.38%) |
Feb 14, 2014 | 8.049 | 7.886 | 7.886 | 7.886 | 555,331 | -0.15(-1.86%) |
Feb 13, 2014 | 7.565 | 8.042 | 7.504 | 8.036 | 560,129 | +0.37(+4.83%) |
Feb 12, 2014 | 7.403 | 7.699 | 7.403 | 7.666 | 450,118 | +0.26(+3.55%) |
Feb 11, 2014 | 7.295 | 7.462 | 7.215 | 7.403 | 439,121 | +0.15(+2.04%) |
Feb 10, 2014 | 7.181 | 7.269 | 6.999 | 7.255 | 472,604 | +0.09(+1.22%) |
Feb 07, 2014 | 7.046 | 7.194 | 7.026 | 7.168 | 444,579 | +0.18(+2.60%) |
Feb 06, 2014 | 6.831 | 7.094 | 6.819 | 6.986 | 498,453 | +0.16(+2.37%) |
Feb 05, 2014 | 6.784 | 6.932 | 6.629 | 6.824 | 533,212 | -0.03(-0.49%) |
Feb 04, 2014 | 6.804 | 6.999 | 6.535 | 6.858 | 719,418 | +0.00(+0.00%) |
Feb 03, 2014 | 7.437 | 7.437 | 6.777 | 6.858 | 1,059,324 | -0.65(-8.61%) |
Jan 31, 2014 | 7.403 | 7.592 | 7.369 | 7.504 | 716,318 | -0.03(-0.45%) |
Jan 30, 2014 | 7.605 | 7.787 | 7.531 | 7.538 | 462,690 | +0.03(+0.36%) |
Jan 29, 2014 | 7.477 | 7.672 | 7.457 | 7.511 | 366,168 | -0.12(-1.59%) |
Jan 28, 2014 | 7.457 | 7.840 | 7.390 | 7.632 | 634,388 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.201 | 7.464 | 1,049,370 | -0.03(-0.36%) |
Jan 24, 2014 | 7.841 | 7.888 | 7.437 | 7.491 | 942,135 | -0.49(-6.16%) |
Jan 23, 2014 | 8.177 | 8.177 | 7.336 | 7.982 | 1,310,931 | -0.37(-4.43%) |
Jan 22, 2014 | 8.520 | 8.581 | 8.291 | 8.352 | 513,312 | -0.17(-1.97%) |
Jan 21, 2014 | 8.473 | 8.628 | 8.312 | 8.520 | 690,024 | +0.05(+0.56%) |
Jan 17, 2014 | 8.574 | 8.473 | 8.473 | 8.473 | 443,530 | -0.08(-0.94%) |
Jan 16, 2014 | 8.460 | 8.601 | 8.076 | 8.554 | 1,205,968 | -0.15(-1.70%) |
Jan 15, 2014 | 8.749 | 8.884 | 8.668 | 8.702 | 486,220 | -0.06(-0.69%) |
Jan 14, 2014 | 8.615 | 8.763 | 8.574 | 8.763 | 404,385 | +0.20(+2.36%) |
Jan 13, 2014 | 8.615 | 8.876 | 8.514 | 8.561 | 763,692 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.796 | 8.453 | 8.635 | 1,164,236 | -0.15(-1.69%) |
Jan 09, 2014 | 8.830 | 8.898 | 8.709 | 8.783 | 451,530 | -0.04(-0.46%) |
Jan 08, 2014 | 8.998 | 9.025 | 8.419 | 8.823 | 1,257,193 | -0.19(-2.09%) |
Jan 07, 2014 | 9.321 | 9.483 | 8.938 | 9.012 | 1,106,647 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.314 | 9.005 | 9.254 | 728,621 | +0.22(+2.38%) |
Jan 03, 2014 | 9.463 | 9.530 | 8.729 | 9.039 | 1,448,631 | -0.30(-3.17%) |
Jan 02, 2014 | 9.685 | 9.685 | 9.153 | 9.335 | 1,055,578 | -0.41(-4.21%) |
Dec 31, 2013 | 9.355 | 9.745 | 9.745 | 9.745 | 1,476,800 | +0.47(+5.08%) |
Dec 30, 2013 | 9.860 | 9.947 | 9.099 | 9.274 | 1,745,829 | -0.57(-5.81%) |
Dec 27, 2013 | 9.826 | 9.900 | 9.631 | 9.846 | 1,348,534 | +0.05(+0.55%) |
Dec 26, 2013 | 9.463 | 9.981 | 9.442 | 9.792 | 1,760,973 | +0.42(+4.53%) |
Dec 24, 2013 | 9.032 | 9.422 | 9.025 | 9.368 | 793,137 | +0.38(+4.19%) |
Dec 23, 2013 | 8.749 | 9.153 | 8.715 | 8.991 | 960,171 | +0.35(+4.05%) |
Dec 20, 2013 | 8.561 | 8.790 | 8.379 | 8.641 | 1,165,321 | +0.15(+1.74%) |
Dec 19, 2013 | 8.352 | 8.561 | 8.352 | 8.493 | 431,328 | +0.13(+1.61%) |
Dec 18, 2013 | 7.975 | 8.386 | 7.962 | 8.359 | 571,111 | +0.36(+4.46%) |
Dec 17, 2013 | 8.211 | 8.258 | 7.867 | 8.002 | 833,976 | -0.24(-2.86%) |
Dec 16, 2013 | 8.096 | 8.339 | 8.090 | 8.238 | 508,398 | +0.15(+1.92%) |
Dec 13, 2013 | 8.009 | 8.359 | 8.009 | 8.083 | 640,260 | +0.07(+0.92%) |
Dec 12, 2013 | 8.332 | 8.406 | 8.002 | 8.009 | 1,002,452 | -0.35(-4.19%) |
Dec 11, 2013 | 8.776 | 8.776 | 8.271 | 8.359 | 924,254 | -0.34(-3.87%) |
Dec 10, 2013 | 8.490 | 8.854 | 8.490 | 8.695 | 1,463,163 | +0.20(+2.33%) |
Dec 09, 2013 | 8.563 | 8.583 | 8.352 | 8.497 | 707,615 | +0.09(+1.10%) |
Dec 06, 2013 | 8.570 | 8.682 | 8.299 | 8.404 | 860,605 | -0.08(-0.94%) |
Dec 05, 2013 | 8.299 | 8.530 | 8.299 | 8.484 | 783,531 | +0.21(+2.56%) |
Dec 04, 2013 | 8.047 | 8.339 | 7.836 | 8.272 | 1,314,489 | +0.24(+3.05%) |
Dec 03, 2013 | 8.517 | 8.649 | 7.875 | 8.027 | 2,458,744 | -0.58(-6.69%) |