Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.330 | 8.700 | 8.320 | 8.700 | 476,554 | +0.42(+5.07%) |
Feb 27, 2014 | 8.480 | 8.600 | 8.250 | 8.280 | 260,960 | -0.20(-2.36%) |
Feb 26, 2014 | 8.470 | 8.610 | 8.430 | 8.480 | 248,551 | +0.07(+0.83%) |
Feb 25, 2014 | 8.480 | 8.530 | 8.150 | 8.410 | 350,254 | -0.11(-1.29%) |
Feb 24, 2014 | 8.520 | 8.530 | 8.470 | 8.520 | 167,477 | +0.01(+0.12%) |
Feb 21, 2014 | 8.610 | 8.610 | 8.460 | 8.510 | 484,408 | +0.02(+0.24%) |
Feb 20, 2014 | 8.230 | 8.630 | 8.200 | 8.490 | 506,901 | +0.30(+3.66%) |
Feb 19, 2014 | 8.210 | 8.220 | 8.110 | 8.190 | 201,161 | +0.02(+0.24%) |
Feb 18, 2014 | 8.160 | 8.300 | 8.130 | 8.170 | 506,264 | +0.06(+0.74%) |
Feb 14, 2014 | 8.110 | 8.110 | 8.110 | 0 | +0.03(+0.37%) | |
Feb 13, 2014 | 7.800 | 8.250 | 7.800 | 8.080 | 1,572,823 | +0.56(+7.45%) |
Feb 12, 2014 | 7.650 | 7.660 | 7.440 | 7.520 | 280,705 | -0.07(-0.92%) |
Feb 11, 2014 | 7.450 | 7.750 | 7.450 | 7.590 | 261,872 | +0.16(+2.15%) |
Feb 10, 2014 | 7.430 | 7.500 | 7.400 | 7.430 | 134,947 | -0.02(-0.27%) |
Feb 07, 2014 | 7.450 | 7.480 | 7.415 | 7.450 | 267,851 | +0.00(+0.00%) |
Feb 06, 2014 | 7.400 | 7.530 | 7.390 | 7.450 | 317,873 | +0.05(+0.68%) |
Feb 05, 2014 | 7.340 | 7.450 | 7.340 | 7.400 | 174,696 | +0.07(+0.95%) |
Feb 04, 2014 | 7.180 | 7.430 | 7.170 | 7.330 | 326,990 | +0.13(+1.81%) |
Feb 03, 2014 | 7.300 | 7.370 | 7.150 | 7.200 | 378,845 | -0.11(-1.50%) |
Jan 31, 2014 | 7.300 | 7.350 | 7.210 | 7.310 | 133,487 | -0.08(-1.08%) |
Jan 30, 2014 | 7.210 | 7.450 | 7.210 | 7.390 | 504,965 | +0.20(+2.78%) |
Jan 29, 2014 | 7.200 | 7.200 | 7.040 | 7.190 | 114,431 | -0.05(-0.69%) |
Jan 28, 2014 | 7.020 | 7.240 | 7.020 | 7.240 | 112,620 | +0.23(+3.28%) |
Jan 27, 2014 | 7.210 | 7.230 | 6.920 | 7.010 | 327,293 | -0.18(-2.50%) |
Jan 24, 2014 | 7.230 | 7.245 | 7.110 | 7.190 | 226,589 | -0.06(-0.83%) |
Jan 23, 2014 | 7.220 | 7.250 | 7.170 | 7.250 | 168,195 | +0.01(+0.14%) |
Jan 22, 2014 | 7.210 | 7.240 | 7.200 | 7.240 | 151,238 | +0.00(+0.00%) |
Jan 21, 2014 | 7.210 | 7.240 | 7.180 | 7.240 | 119,924 | +0.03(+0.42%) |
Jan 20, 2014 | 7.210 | 7.240 | 7.200 | 7.210 | 45,409 | -0.03(-0.41%) |
Jan 17, 2014 | 7.200 | 7.250 | 7.190 | 7.240 | 111,251 | +0.06(+0.84%) |
Jan 16, 2014 | 7.230 | 7.250 | 7.170 | 7.180 | 154,012 | -0.05(-0.69%) |
Jan 15, 2014 | 7.190 | 7.235 | 7.150 | 7.230 | 230,481 | +0.04(+0.56%) |
Jan 14, 2014 | 7.160 | 7.240 | 7.160 | 7.190 | 183,997 | +0.02(+0.28%) |
Jan 13, 2014 | 7.220 | 7.290 | 7.130 | 7.170 | 315,590 | -0.01(-0.14%) |
Jan 10, 2014 | 7.090 | 7.200 | 7.050 | 7.180 | 815,790 | +0.49(+7.32%) |
Jan 09, 2014 | 6.860 | 6.860 | 6.670 | 6.690 | 154,162 | -0.20(-2.90%) |
Jan 08, 2014 | 7.000 | 7.000 | 6.860 | 6.890 | 175,320 | -0.11(-1.57%) |
Jan 07, 2014 | 6.930 | 7.030 | 6.930 | 7.000 | 542,194 | +0.09(+1.30%) |
Jan 06, 2014 | 6.880 | 6.990 | 6.710 | 6.910 | 361,458 | +0.07(+1.02%) |
Jan 03, 2014 | 6.740 | 6.840 | 6.720 | 6.840 | 143,048 | +0.10(+1.48%) |
Jan 02, 2014 | 6.590 | 6.870 | 6.590 | 6.740 | 184,182 | +0.16(+2.43%) |
Dec 31, 2013 | 6.580 | 6.580 | 6.580 | 0 | -0.02(-0.30%) | |
Dec 30, 2013 | 6.560 | 6.740 | 6.530 | 6.600 | 111,230 | +0.00(+0.00%) |
Dec 27, 2013 | 6.770 | 6.770 | 6.560 | 6.600 | 235,409 | -0.16(-2.37%) |
Dec 24, 2013 | 6.760 | 6.760 | 6.760 | 0 | +0.03(+0.45%) | |
Dec 23, 2013 | 6.660 | 6.750 | 6.660 | 6.730 | 188,664 | +0.06(+0.90%) |
Dec 20, 2013 | 6.470 | 6.800 | 6.470 | 6.670 | 361,633 | +0.22(+3.41%) |
Dec 19, 2013 | 6.460 | 6.500 | 6.320 | 6.450 | 223,111 | +0.00(+0.00%) |
Dec 18, 2013 | 6.540 | 6.550 | 6.410 | 6.450 | 249,458 | -0.07(-1.07%) |
Dec 17, 2013 | 6.440 | 6.640 | 6.430 | 6.520 | 405,731 | +0.08(+1.24%) |
Dec 16, 2013 | 6.360 | 6.450 | 6.340 | 6.440 | 210,013 | +0.06(+0.94%) |
Dec 13, 2013 | 6.400 | 6.400 | 6.330 | 6.380 | 278,620 | -0.01(-0.16%) |
Dec 12, 2013 | 6.390 | 6.400 | 6.350 | 6.390 | 219,581 | +0.02(+0.31%) |
Dec 11, 2013 | 6.370 | 6.450 | 6.340 | 6.370 | 298,138 | +0.11(+1.76%) |
Dec 10, 2013 | 6.310 | 6.350 | 6.230 | 6.260 | 81,216 | -0.03(-0.48%) |
Dec 09, 2013 | 6.220 | 6.380 | 6.220 | 6.290 | 153,210 | -0.01(-0.16%) |
Dec 06, 2013 | 6.400 | 6.430 | 6.280 | 6.300 | 124,875 | -0.10(-1.56%) |
Dec 05, 2013 | 6.390 | 6.460 | 6.350 | 6.400 | 145,041 | +0.01(+0.16%) |
Dec 04, 2013 | 6.300 | 6.415 | 6.250 | 6.390 | 270,551 | +0.11(+1.75%) |
Dec 03, 2013 | 6.360 | 6.400 | 6.220 | 6.280 | 214,408 | -0.10(-1.57%) |