Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.900 | 7.910 | 7.798 | 7.808 | 306,400 | -0.07(-0.89%) |
Feb 27, 2014 | 7.812 | 7.893 | 7.773 | 7.879 | 489,391 | +0.11(+1.45%) |
Feb 26, 2014 | 7.805 | 7.836 | 7.766 | 7.766 | 235,356 | +0.04(+0.45%) |
Feb 25, 2014 | 7.833 | 7.833 | 7.724 | 7.731 | 371,976 | -0.19(-2.39%) |
Feb 24, 2014 | 7.984 | 8.026 | 7.921 | 7.921 | 343,456 | -0.17(-2.08%) |
Feb 21, 2014 | 8.184 | 8.194 | 8.089 | 8.089 | 355,059 | -0.13(-1.62%) |
Feb 20, 2014 | 8.321 | 8.321 | 8.212 | 8.222 | 300,904 | -0.09(-1.10%) |
Feb 19, 2014 | 8.387 | 8.412 | 8.289 | 8.314 | 324,640 | -0.02(-0.29%) |
Feb 18, 2014 | 8.366 | 8.377 | 8.300 | 8.338 | 563,664 | +0.01(+0.08%) |
Feb 14, 2014 | 8.251 | 8.331 | 8.331 | 8.331 | 316,012 | +0.12(+1.41%) |
Feb 13, 2014 | 8.243 | 8.251 | 8.177 | 8.215 | 248,148 | -0.06(-0.72%) |
Feb 12, 2014 | 8.335 | 8.405 | 8.243 | 8.275 | 218,515 | -0.09(-1.13%) |
Feb 11, 2014 | 8.103 | 8.380 | 8.103 | 8.370 | 770,859 | +0.31(+3.83%) |
Feb 10, 2014 | 7.931 | 8.107 | 7.921 | 8.061 | 1,420,602 | +0.24(+3.10%) |
Feb 07, 2014 | 7.819 | 7.868 | 7.801 | 7.819 | 395,496 | +0.05(+0.59%) |
Feb 06, 2014 | 7.689 | 7.784 | 7.685 | 7.773 | 264,789 | +0.15(+1.93%) |
Feb 05, 2014 | 7.619 | 7.650 | 7.567 | 7.626 | 435,712 | -0.05(-0.59%) |
Feb 04, 2014 | 7.556 | 7.696 | 7.556 | 7.671 | 160,690 | +0.13(+1.77%) |
Feb 03, 2014 | 7.738 | 7.794 | 7.535 | 7.538 | 732,370 | -0.24(-3.11%) |
Jan 31, 2014 | 7.714 | 7.791 | 7.714 | 7.780 | 492,013 | -0.07(-0.89%) |
Jan 30, 2014 | 7.843 | 7.850 | 7.756 | 7.850 | 397,990 | +0.06(+0.77%) |
Jan 29, 2014 | 7.826 | 7.833 | 7.756 | 7.791 | 318,696 | -0.03(-0.36%) |
Jan 28, 2014 | 7.784 | 7.840 | 7.784 | 7.819 | 278,441 | +0.06(+0.72%) |
Jan 27, 2014 | 7.766 | 7.850 | 7.689 | 7.763 | 819,529 | -0.04(-0.49%) |
Jan 24, 2014 | 7.949 | 7.959 | 7.756 | 7.801 | 787,634 | -0.16(-2.07%) |
Jan 23, 2014 | 7.931 | 7.998 | 7.890 | 7.966 | 816,360 | -0.04(-0.44%) |
Jan 22, 2014 | 7.966 | 8.001 | 7.917 | 8.001 | 917,595 | +0.19(+2.47%) |
Jan 21, 2014 | 7.836 | 7.857 | 7.780 | 7.808 | 444,178 | +0.03(+0.41%) |
Jan 17, 2014 | 7.777 | 7.777 | 7.777 | 7.777 | 416,030 | -0.04(-0.45%) |
Jan 16, 2014 | 7.886 | 7.886 | 7.801 | 7.812 | 482,319 | -0.08(-1.02%) |
Jan 15, 2014 | 7.924 | 7.949 | 7.893 | 7.893 | 315,043 | -0.03(-0.40%) |
Jan 14, 2014 | 7.896 | 7.949 | 7.861 | 7.924 | 224,895 | +0.09(+1.16%) |
Jan 13, 2014 | 7.868 | 7.871 | 7.787 | 7.833 | 681,036 | -0.07(-0.89%) |
Jan 10, 2014 | 7.910 | 7.949 | 7.861 | 7.903 | 412,765 | -0.03(-0.40%) |
Jan 09, 2014 | 7.910 | 7.963 | 7.875 | 7.935 | 454,809 | -0.00(-0.04%) |
Jan 08, 2014 | 8.001 | 8.026 | 7.917 | 7.938 | 347,915 | -0.05(-0.66%) |
Jan 07, 2014 | 7.938 | 8.008 | 7.917 | 7.991 | 450,709 | +0.08(+1.07%) |
Jan 06, 2014 | 7.987 | 8.001 | 7.903 | 7.907 | 515,328 | -0.12(-1.49%) |
Jan 03, 2014 | 8.142 | 8.163 | 8.026 | 8.026 | 722,308 | -0.16(-2.01%) |
Jan 02, 2014 | 8.317 | 8.331 | 8.163 | 8.191 | 251,513 | -0.16(-1.97%) |
Dec 31, 2013 | 8.352 | 8.356 | 8.356 | 8.356 | 295,780 | +0.08(+0.93%) |
Dec 30, 2013 | 8.345 | 8.345 | 8.258 | 8.279 | 370,518 | -0.04(-0.51%) |
Dec 27, 2013 | 8.177 | 8.338 | 8.177 | 8.321 | 741,571 | +0.20(+2.42%) |
Dec 26, 2013 | 8.215 | 8.215 | 8.124 | 8.124 | 312,082 | -0.14(-1.66%) |
Dec 24, 2013 | 8.208 | 8.317 | 8.198 | 8.261 | 319,944 | +0.11(+1.30%) |
Dec 23, 2013 | 8.312 | 8.312 | 8.155 | 8.155 | 593,609 | -0.14(-1.68%) |
Dec 20, 2013 | 8.410 | 8.431 | 8.277 | 8.295 | 846,003 | -0.17(-2.02%) |
Dec 19, 2013 | 8.427 | 8.469 | 8.382 | 8.466 | 361,310 | -0.08(-0.90%) |
Dec 18, 2013 | 8.539 | 8.560 | 8.417 | 8.543 | 612,994 | +0.03(+0.41%) |
Dec 17, 2013 | 8.560 | 8.564 | 8.490 | 8.508 | 351,306 | -0.10(-1.22%) |
Dec 16, 2013 | 8.623 | 8.637 | 8.557 | 8.612 | 601,329 | -0.06(-0.64%) |
Dec 13, 2013 | 8.644 | 8.745 | 8.637 | 8.668 | 490,516 | +0.06(+0.69%) |
Dec 12, 2013 | 8.647 | 8.661 | 8.578 | 8.609 | 316,396 | -0.06(-0.64%) |
Dec 11, 2013 | 8.693 | 8.738 | 8.644 | 8.665 | 696,284 | -0.20(-2.28%) |
Dec 10, 2013 | 8.805 | 8.867 | 8.794 | 8.867 | 313,353 | +0.03(+0.32%) |
Dec 09, 2013 | 8.728 | 8.839 | 8.693 | 8.839 | 686,658 | +0.16(+1.81%) |
Dec 06, 2013 | 8.675 | 8.696 | 8.609 | 8.682 | 304,087 | +0.02(+0.24%) |
Dec 05, 2013 | 8.609 | 8.707 | 8.605 | 8.661 | 697,386 | +0.05(+0.57%) |
Dec 04, 2013 | 8.452 | 8.640 | 8.448 | 8.612 | 994,067 | +0.26(+3.14%) |
Dec 03, 2013 | 8.375 | 8.434 | 8.312 | 8.351 | 257,301 | -0.03(-0.37%) |