Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.020 | 9.090 | 8.900 | 8.950 | 7,798,177 | -0.12(-1.32%) |
Feb 27, 2014 | 9.210 | 9.240 | 8.990 | 9.070 | 8,706,708 | -0.19(-2.05%) |
Feb 26, 2014 | 9.270 | 9.460 | 9.210 | 9.260 | 6,934,131 | -0.04(-0.43%) |
Feb 25, 2014 | 9.470 | 9.470 | 9.210 | 9.300 | 4,760,071 | -0.12(-1.27%) |
Feb 24, 2014 | 9.460 | 9.540 | 9.180 | 9.420 | 5,753,420 | +0.24(+2.61%) |
Feb 21, 2014 | 9.240 | 9.240 | 9.150 | 9.180 | 3,122,849 | +0.00(+0.00%) |
Feb 20, 2014 | 9.060 | 9.210 | 9.020 | 9.180 | 2,719,187 | +0.09(+1.05%) |
Feb 19, 2014 | 9.030 | 9.190 | 9.020 | 9.085 | 5,388,984 | -0.01(-0.16%) |
Feb 18, 2014 | 9.090 | 9.120 | 9.000 | 9.100 | 4,218,301 | +0.01(+0.11%) |
Feb 14, 2014 | 8.860 | 9.090 | 9.090 | 9.090 | 7,989,600 | +0.20(+2.25%) |
Feb 13, 2014 | 8.740 | 8.900 | 8.710 | 8.890 | 6,541,210 | +0.13(+1.48%) |
Feb 12, 2014 | 8.730 | 8.900 | 8.700 | 8.760 | 6,972,667 | +0.01(+0.11%) |
Feb 11, 2014 | 8.540 | 8.750 | 8.510 | 8.750 | 5,228,652 | +0.18(+2.10%) |
Feb 10, 2014 | 8.460 | 8.580 | 8.430 | 8.570 | 4,186,131 | +0.07(+0.82%) |
Feb 07, 2014 | 8.350 | 8.525 | 8.340 | 8.500 | 6,062,962 | +0.17(+2.04%) |
Feb 06, 2014 | 8.190 | 8.370 | 8.180 | 8.330 | 3,791,326 | +0.14(+1.71%) |
Feb 05, 2014 | 8.150 | 8.220 | 8.110 | 8.190 | 12,812,456 | +0.05(+0.61%) |
Feb 04, 2014 | 8.160 | 8.200 | 8.060 | 8.140 | 4,718,062 | +0.03(+0.37%) |
Feb 03, 2014 | 8.220 | 8.320 | 8.000 | 8.110 | 9,032,064 | -0.04(-0.49%) |
Jan 31, 2014 | 8.230 | 8.310 | 8.110 | 8.150 | 8,153,542 | -0.12(-1.51%) |
Jan 30, 2014 | 8.300 | 8.510 | 8.023 | 8.275 | 26,030,332 | +0.58(+7.47%) |
Jan 29, 2014 | 7.630 | 7.770 | 7.540 | 7.700 | 8,459,046 | +0.04(+0.52%) |
Jan 28, 2014 | 7.490 | 7.660 | 7.450 | 7.660 | 5,622,244 | +0.16(+2.13%) |
Jan 27, 2014 | 7.480 | 7.540 | 7.410 | 7.500 | 5,361,717 | +0.00(+0.00%) |
Jan 24, 2014 | 7.620 | 7.700 | 7.480 | 7.500 | 11,985,648 | -0.13(-1.70%) |
Jan 23, 2014 | 7.620 | 7.720 | 7.575 | 7.630 | 9,692,323 | -0.05(-0.65%) |
Jan 22, 2014 | 7.650 | 7.720 | 7.610 | 7.680 | 8,516,863 | -0.01(-0.13%) |
Jan 21, 2014 | 7.810 | 7.810 | 7.650 | 7.690 | 3,791,931 | -0.03(-0.39%) |
Jan 17, 2014 | 7.860 | 7.720 | 7.720 | 7.720 | 5,110,000 | -0.12(-1.53%) |
Jan 16, 2014 | 7.860 | 7.890 | 7.780 | 7.840 | 4,539,351 | -0.01(-0.13%) |
Jan 15, 2014 | 7.750 | 7.850 | 7.700 | 7.850 | 8,176,375 | +0.10(+1.29%) |
Jan 14, 2014 | 7.770 | 7.840 | 7.650 | 7.750 | 4,874,216 | +0.13(+1.71%) |
Jan 13, 2014 | 7.650 | 7.680 | 7.560 | 7.620 | 6,307,434 | -0.03(-0.39%) |
Jan 10, 2014 | 7.750 | 7.770 | 7.620 | 7.650 | 4,282,152 | -0.07(-0.91%) |
Jan 09, 2014 | 7.720 | 7.790 | 7.605 | 7.720 | 5,781,064 | +0.05(+0.65%) |
Jan 08, 2014 | 7.680 | 7.740 | 7.640 | 7.670 | 1,825,326 | -0.01(-0.13%) |
Jan 07, 2014 | 7.710 | 7.740 | 7.630 | 7.680 | 4,540,079 | -0.02(-0.26%) |
Jan 06, 2014 | 7.750 | 7.790 | 7.640 | 7.700 | 3,621,749 | -0.01(-0.13%) |
Jan 03, 2014 | 7.730 | 7.760 | 7.650 | 7.710 | 7,900,335 | +0.00(+0.00%) |
Jan 02, 2014 | 7.720 | 7.770 | 7.635 | 7.710 | 5,093,318 | -0.06(-0.77%) |
Dec 31, 2013 | 7.790 | 7.770 | 7.770 | 7.770 | 1,875,300 | +0.01(+0.13%) |
Dec 30, 2013 | 7.750 | 7.790 | 7.700 | 7.760 | 1,956,952 | +0.05(+0.65%) |
Dec 27, 2013 | 7.670 | 7.750 | 7.640 | 7.710 | 2,383,006 | +0.02(+0.26%) |
Dec 26, 2013 | 7.700 | 7.740 | 7.590 | 7.690 | 2,594,831 | -0.02(-0.26%) |
Dec 24, 2013 | 7.650 | 7.750 | 7.610 | 7.710 | 1,487,965 | +0.06(+0.78%) |
Dec 23, 2013 | 7.570 | 7.680 | 7.540 | 7.650 | 4,671,374 | +0.12(+1.59%) |
Dec 20, 2013 | 7.390 | 7.610 | 7.380 | 7.530 | 8,630,475 | +0.15(+2.03%) |
Dec 19, 2013 | 7.210 | 7.400 | 7.190 | 7.380 | 4,700,823 | +0.10(+1.37%) |
Dec 18, 2013 | 7.370 | 7.440 | 7.200 | 7.280 | 7,475,981 | -0.20(-2.67%) |
Dec 17, 2013 | 7.350 | 7.510 | 7.330 | 7.480 | 5,138,502 | +0.12(+1.56%) |
Dec 16, 2013 | 7.210 | 7.440 | 7.180 | 7.365 | 6,593,928 | +0.21(+3.01%) |
Dec 13, 2013 | 7.100 | 7.205 | 7.010 | 7.150 | 2,427,111 | +0.00(+0.00%) |
Dec 12, 2013 | 7.150 | 7.200 | 7.105 | 7.150 | 3,915,824 | +0.02(+0.28%) |
Dec 11, 2013 | 7.270 | 7.290 | 7.110 | 7.130 | 5,267,353 | -0.12(-1.66%) |
Dec 10, 2013 | 7.300 | 7.350 | 7.230 | 7.250 | 4,003,478 | -0.07(-0.96%) |
Dec 09, 2013 | 7.500 | 7.543 | 7.320 | 7.320 | 3,906,730 | -0.16(-2.14%) |
Dec 06, 2013 | 7.330 | 7.500 | 7.290 | 7.480 | 0 | +0.17(+2.33%) |
Dec 05, 2013 | 7.320 | 7.390 | 7.290 | 7.310 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.210 | 7.420 | 7.190 | 7.330 | 0 | -0.12(-1.61%) |
Dec 03, 2013 | 7.440 | 7.485 | 7.380 | 7.450 | 9,286,048 | +0.03(+0.40%) |