Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.973 | 9.118 | 8.873 | 9.100 | 1,389,262 | +0.15(+1.72%) |
Feb 27, 2014 | 8.819 | 8.959 | 8.814 | 8.946 | 1,084,072 | +0.09(+0.97%) |
Feb 26, 2014 | 8.769 | 8.876 | 8.728 | 8.860 | 892,902 | +0.13(+1.50%) |
Feb 25, 2014 | 8.887 | 8.887 | 8.611 | 8.728 | 987,111 | -0.10(-1.18%) |
Feb 24, 2014 | 8.543 | 8.848 | 8.543 | 8.833 | 2,334,149 | +0.28(+3.28%) |
Feb 21, 2014 | 8.479 | 8.561 | 8.357 | 8.552 | 1,428,307 | +0.06(+0.69%) |
Feb 20, 2014 | 8.484 | 8.525 | 8.384 | 8.493 | 633,993 | +0.01(+0.16%) |
Feb 19, 2014 | 8.606 | 8.642 | 8.470 | 8.479 | 1,010,448 | -0.12(-1.42%) |
Feb 18, 2014 | 8.588 | 8.679 | 8.543 | 8.602 | 1,046,824 | +0.02(+0.21%) |
Feb 14, 2014 | 8.588 | 8.584 | 8.584 | 8.584 | 684,974 | +0.01(+0.11%) |
Feb 13, 2014 | 8.488 | 8.642 | 8.475 | 8.574 | 930,040 | +0.05(+0.53%) |
Feb 12, 2014 | 8.498 | 8.529 | 8.416 | 8.529 | 562,944 | +0.05(+0.53%) |
Feb 11, 2014 | 8.461 | 8.584 | 8.412 | 8.484 | 675,758 | +0.06(+0.75%) |
Feb 10, 2014 | 8.389 | 8.475 | 8.249 | 8.421 | 1,070,589 | +0.05(+0.59%) |
Feb 07, 2014 | 8.276 | 8.434 | 8.267 | 8.371 | 974,724 | +0.11(+1.32%) |
Feb 06, 2014 | 8.294 | 8.430 | 8.244 | 8.262 | 642,068 | -0.03(-0.33%) |
Feb 05, 2014 | 8.393 | 8.416 | 8.271 | 8.289 | 604,193 | -0.12(-1.40%) |
Feb 04, 2014 | 8.357 | 8.448 | 8.280 | 8.407 | 957,576 | +0.07(+0.81%) |
Feb 03, 2014 | 8.479 | 8.552 | 8.303 | 8.339 | 1,349,538 | -0.13(-1.50%) |
Jan 31, 2014 | 8.253 | 8.520 | 8.239 | 8.466 | 1,536,674 | +0.11(+1.30%) |
Jan 30, 2014 | 8.335 | 8.407 | 8.312 | 8.357 | 641,514 | +0.06(+0.76%) |
Jan 29, 2014 | 8.375 | 8.452 | 8.262 | 8.294 | 1,177,355 | -0.12(-1.40%) |
Jan 28, 2014 | 8.344 | 8.479 | 8.307 | 8.412 | 935,211 | +0.08(+0.92%) |
Jan 27, 2014 | 8.461 | 8.475 | 8.262 | 8.335 | 1,201,008 | -0.11(-1.34%) |
Jan 24, 2014 | 8.547 | 8.602 | 8.434 | 8.448 | 765,474 | -0.13(-1.48%) |
Jan 23, 2014 | 8.543 | 8.656 | 8.543 | 8.574 | 903,536 | -0.02(-0.26%) |
Jan 22, 2014 | 8.529 | 8.647 | 8.529 | 8.597 | 1,128,731 | +0.09(+1.01%) |
Jan 21, 2014 | 8.525 | 8.683 | 8.486 | 8.511 | 1,205,106 | +0.04(+0.43%) |
Jan 17, 2014 | 8.479 | 8.475 | 8.475 | 8.475 | 561,718 | +0.00(+0.00%) |
Jan 16, 2014 | 8.502 | 8.525 | 8.430 | 8.475 | 564,397 | -0.02(-0.27%) |
Jan 15, 2014 | 8.448 | 8.552 | 8.448 | 8.498 | 879,452 | +0.05(+0.59%) |
Jan 14, 2014 | 8.674 | 8.683 | 8.430 | 8.448 | 935,995 | -0.19(-2.25%) |
Jan 13, 2014 | 8.584 | 8.688 | 8.561 | 8.642 | 1,076,613 | +0.06(+0.74%) |
Jan 10, 2014 | 8.611 | 8.638 | 8.543 | 8.579 | 866,650 | +0.01(+0.16%) |
Jan 09, 2014 | 8.629 | 8.660 | 8.479 | 8.565 | 1,191,826 | -0.03(-0.32%) |
Jan 08, 2014 | 8.706 | 8.706 | 8.574 | 8.593 | 903,149 | -0.11(-1.25%) |
Jan 07, 2014 | 8.701 | 8.737 | 8.525 | 8.701 | 672,169 | +0.04(+0.42%) |
Jan 06, 2014 | 8.728 | 8.747 | 8.593 | 8.665 | 1,006,808 | -0.02(-0.26%) |
Jan 03, 2014 | 8.647 | 8.751 | 8.574 | 8.688 | 539,497 | +0.04(+0.42%) |
Jan 02, 2014 | 8.737 | 8.737 | 8.565 | 8.651 | 1,436,305 | -0.12(-1.34%) |
Dec 31, 2013 | 8.683 | 8.769 | 8.769 | 8.769 | 1,127,413 | +0.07(+0.83%) |
Dec 30, 2013 | 8.624 | 8.737 | 8.611 | 8.697 | 1,187,649 | +0.05(+0.52%) |
Dec 27, 2013 | 8.706 | 8.706 | 8.547 | 8.651 | 946,651 | -0.01(-0.10%) |
Dec 26, 2013 | 8.638 | 8.710 | 8.574 | 8.660 | 906,635 | +0.06(+0.68%) |
Dec 24, 2013 | 8.584 | 8.647 | 8.584 | 8.602 | 673,958 | +0.00(+0.05%) |
Dec 23, 2013 | 8.579 | 8.615 | 8.543 | 8.597 | 1,293,894 | +0.02(+0.21%) |
Dec 20, 2013 | 8.498 | 8.606 | 8.484 | 8.579 | 1,497,197 | +0.11(+1.28%) |
Dec 19, 2013 | 8.565 | 8.588 | 8.434 | 8.470 | 712,956 | -0.15(-1.73%) |
Dec 18, 2013 | 8.552 | 8.665 | 8.375 | 8.620 | 1,162,446 | +0.10(+1.17%) |
Dec 17, 2013 | 8.416 | 8.554 | 8.375 | 8.520 | 772,136 | +0.11(+1.29%) |
Dec 16, 2013 | 8.325 | 8.448 | 8.325 | 8.412 | 855,552 | +0.10(+1.14%) |
Dec 13, 2013 | 8.371 | 8.412 | 8.285 | 8.316 | 1,248,729 | -0.02(-0.27%) |
Dec 12, 2013 | 8.402 | 8.412 | 8.296 | 8.339 | 895,988 | -0.05(-0.59%) |
Dec 11, 2013 | 8.402 | 8.425 | 8.312 | 8.389 | 1,322,676 | -0.03(-0.32%) |
Dec 10, 2013 | 8.434 | 8.523 | 8.412 | 8.416 | 1,574,598 | +0.00(+0.05%) |
Dec 09, 2013 | 8.184 | 8.447 | 8.162 | 8.412 | 1,555,535 | +0.27(+3.34%) |
Dec 06, 2013 | 8.135 | 8.183 | 8.064 | 8.139 | 2,382,113 | +0.05(+0.61%) |
Dec 05, 2013 | 8.189 | 8.219 | 8.044 | 8.090 | 2,001,656 | -0.13(-1.57%) |
Dec 04, 2013 | 8.184 | 8.242 | 8.032 | 8.220 | 1,881,095 | -0.01(-0.16%) |
Dec 03, 2013 | 8.229 | 8.331 | 8.229 | 8.233 | 1,815,461 | -0.00(-0.05%) |