Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2014 | 8.690 | 8.690 | 8.690 | 8.690 | 0 | +0.09(+1.05%) |
Feb 26, 2014 | 8.540 | 8.600 | 8.260 | 8.600 | 5,258 | +0.06(+0.70%) |
Feb 25, 2014 | 8.470 | 8.600 | 8.420 | 8.540 | 2,144 | +0.21(+2.52%) |
Feb 24, 2014 | 8.330 | 8.330 | 8.200 | 8.330 | 3,226 | +0.13(+1.59%) |
Feb 21, 2014 | 8.220 | 8.490 | 8.170 | 8.200 | 5,340 | -0.40(-4.65%) |
Feb 20, 2014 | 8.540 | 8.600 | 8.170 | 8.600 | 4,160 | +0.27(+3.24%) |
Feb 19, 2014 | 8.600 | 8.600 | 8.120 | 8.330 | 5,470 | -0.15(-1.77%) |
Feb 18, 2014 | 8.400 | 8.600 | 8.100 | 8.480 | 3,522 | +0.03(+0.36%) |
Feb 13, 2014 | 8.330 | 8.450 | 8.450 | 8.450 | 300 | +0.18(+2.18%) |
Feb 12, 2014 | 8.260 | 8.270 | 8.250 | 8.270 | 2,600 | +0.10(+1.22%) |
Feb 11, 2014 | 8.200 | 8.200 | 8.150 | 8.170 | 1,800 | -0.10(-1.21%) |
Feb 07, 2014 | 8.210 | 8.270 | 8.270 | 8.270 | 1,200 | +0.07(+0.85%) |
Feb 06, 2014 | 8.190 | 8.400 | 8.190 | 8.200 | 6,978 | -0.01(-0.15%) |
Feb 05, 2014 | 8.240 | 8.250 | 8.213 | 8.213 | 3,185 | +0.01(+0.15%) |
Feb 04, 2014 | 8.110 | 8.250 | 8.110 | 8.200 | 5,555 | +0.00(+0.00%) |
Feb 03, 2014 | 8.125 | 8.200 | 8.100 | 8.200 | 3,400 | +0.05(+0.61%) |
Jan 31, 2014 | 8.100 | 8.250 | 8.100 | 8.150 | 3,211 | +0.05(+0.62%) |
Jan 30, 2014 | 8.540 | 8.540 | 8.100 | 8.100 | 5,603 | -0.30(-3.57%) |
Jan 29, 2014 | 8.250 | 8.417 | 8.250 | 8.400 | 1,990 | +0.07(+0.84%) |
Jan 28, 2014 | 8.250 | 8.330 | 8.250 | 8.330 | 1,300 | +0.02(+0.24%) |
Jan 27, 2014 | 8.150 | 8.370 | 8.150 | 8.310 | 900 | +0.20(+2.47%) |
Jan 24, 2014 | 8.120 | 8.200 | 8.100 | 8.110 | 5,989 | -0.05(-0.61%) |
Jan 23, 2014 | 8.250 | 8.300 | 8.150 | 8.160 | 4,844 | +0.03(+0.37%) |
Jan 22, 2014 | 8.280 | 8.560 | 8.130 | 8.130 | 5,473 | -0.25(-2.98%) |
Jan 21, 2014 | 8.380 | 8.380 | 8.380 | 8.380 | 4,000 | +0.34(+4.23%) |
Jan 17, 2014 | 7.990 | 8.040 | 8.040 | 8.040 | 13,400 | +0.16(+2.08%) |
Jan 16, 2014 | 8.108 | 8.108 | 7.876 | 7.876 | 1,168 | +0.03(+0.34%) |
Jan 15, 2014 | 7.780 | 7.920 | 7.850 | 7.850 | 1,300 | +0.07(+0.90%) |
Jan 14, 2014 | 7.960 | 7.960 | 7.740 | 7.780 | 3,250 | +0.10(+1.30%) |
Jan 13, 2014 | 8.140 | 8.150 | 7.600 | 7.680 | 48,825 | -0.40(-4.95%) |
Jan 10, 2014 | 8.090 | 8.202 | 8.060 | 8.080 | 3,900 | +0.05(+0.62%) |
Jan 08, 2014 | 8.080 | 8.030 | 8.030 | 8.030 | 6,100 | -0.08(-0.99%) |
Jan 07, 2014 | 8.389 | 8.389 | 8.100 | 8.110 | 1,300 | +0.06(+0.75%) |
Jan 06, 2014 | 8.000 | 8.050 | 8.000 | 8.050 | 4,000 | +0.11(+1.39%) |
Jan 03, 2014 | 7.940 | 7.940 | 7.940 | 7.940 | 200 | -0.19(-2.34%) |
Jan 02, 2014 | 7.905 | 8.130 | 7.905 | 8.130 | 4,556 | +0.00(+0.00%) |
Dec 31, 2013 | 8.300 | 8.130 | 8.130 | 8.130 | 2,100 | -0.27(-3.21%) |
Dec 30, 2013 | 7.940 | 8.400 | 7.860 | 8.400 | 8,461 | +0.39(+4.87%) |
Dec 27, 2013 | 8.050 | 8.050 | 7.950 | 8.010 | 1,798 | -0.04(-0.50%) |
Dec 26, 2013 | 7.980 | 8.050 | 7.980 | 8.050 | 1,304 | +0.05(+0.63%) |
Dec 24, 2013 | 8.000 | 8.001 | 7.987 | 8.000 | 3,669 | -0.05(-0.62%) |
Dec 23, 2013 | 7.950 | 8.050 | 7.950 | 8.050 | 831 | +0.19(+2.42%) |
Dec 20, 2013 | 8.001 | 8.001 | 7.860 | 7.860 | 13,007 | -0.14(-1.75%) |
Dec 19, 2013 | 8.000 | 8.100 | 7.950 | 8.000 | 9,900 | -0.05(-0.62%) |
Dec 18, 2013 | 8.058 | 8.170 | 8.000 | 8.050 | 2,140 | -0.01(-0.12%) |
Dec 17, 2013 | 8.050 | 8.070 | 8.050 | 8.060 | 1,588 | +0.06(+0.75%) |
Dec 16, 2013 | 8.118 | 8.118 | 8.000 | 8.000 | 3,493 | -0.12(-1.48%) |
Dec 13, 2013 | 8.140 | 8.140 | 8.120 | 8.120 | 200 | +0.00(+0.00%) |
Dec 12, 2013 | 8.100 | 8.200 | 8.090 | 8.120 | 4,327 | -0.02(-0.25%) |
Dec 11, 2013 | 8.198 | 8.198 | 8.140 | 8.140 | 600 | +0.04(+0.49%) |
Dec 10, 2013 | 8.150 | 8.170 | 8.100 | 8.100 | 3,683 | -0.06(-0.74%) |
Dec 09, 2013 | 8.132 | 8.230 | 8.120 | 8.160 | 4,537 | +0.03(+0.35%) |
Dec 06, 2013 | 8.131 | 8.131 | 8.131 | 8.131 | 0 | -0.09(-1.05%) |
Dec 05, 2013 | 8.220 | 8.220 | 8.170 | 8.218 | 0 | -0.04(-0.51%) |
Dec 04, 2013 | 8.400 | 8.420 | 8.140 | 8.260 | 0 | -0.14(-1.67%) |
Dec 03, 2013 | 8.400 | 8.400 | 8.400 | 8.400 | 0 | +0.25(+3.07%) |