Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.290 | 9.290 | 9.050 | 9.250 | 11,194 | +0.13(+1.42%) |
Feb 27, 2014 | 9.000 | 9.130 | 8.990 | 9.120 | 5,059 | +0.04(+0.44%) |
Feb 26, 2014 | 9.080 | 9.190 | 9.000 | 9.080 | 5,985 | +0.00(+0.00%) |
Feb 25, 2014 | 9.290 | 9.300 | 9.080 | 9.080 | 6,335 | -0.04(-0.44%) |
Feb 24, 2014 | 9.140 | 9.340 | 9.100 | 9.120 | 2,059 | -0.08(-0.87%) |
Feb 21, 2014 | 9.200 | 9.200 | 9.197 | 9.200 | 1,218 | +0.14(+1.54%) |
Feb 20, 2014 | 9.075 | 9.075 | 9.050 | 9.060 | 1,385 | -0.27(-2.89%) |
Feb 19, 2014 | 9.180 | 9.410 | 9.050 | 9.330 | 2,837 | +0.13(+1.41%) |
Feb 18, 2014 | 9.200 | 9.230 | 9.200 | 9.200 | 2,402 | +0.00(+0.00%) |
Feb 14, 2014 | 8.840 | 9.200 | 9.200 | 9.200 | 17,100 | +0.01(+0.11%) |
Feb 13, 2014 | 9.200 | 9.300 | 9.170 | 9.190 | 3,633 | -0.01(-0.11%) |
Feb 12, 2014 | 9.130 | 9.250 | 9.000 | 9.200 | 12,915 | +0.13(+1.43%) |
Feb 11, 2014 | 8.880 | 9.250 | 8.770 | 9.070 | 30,082 | +0.20(+2.25%) |
Feb 10, 2014 | 8.630 | 8.980 | 8.500 | 8.870 | 24,825 | +0.24(+2.78%) |
Feb 07, 2014 | 8.590 | 8.680 | 8.500 | 8.630 | 6,562 | +0.02(+0.23%) |
Feb 06, 2014 | 8.395 | 8.620 | 8.395 | 8.610 | 7,075 | +0.11(+1.29%) |
Feb 05, 2014 | 8.470 | 8.540 | 8.360 | 8.500 | 7,705 | -0.04(-0.47%) |
Feb 04, 2014 | 8.560 | 8.750 | 8.475 | 8.540 | 5,543 | -0.06(-0.70%) |
Feb 03, 2014 | 8.650 | 8.650 | 8.500 | 8.600 | 10,979 | -0.05(-0.58%) |
Jan 31, 2014 | 8.500 | 8.720 | 8.470 | 8.650 | 12,697 | +0.15(+1.76%) |
Jan 30, 2014 | 8.420 | 8.800 | 8.100 | 8.500 | 7,196 | +0.24(+2.91%) |
Jan 29, 2014 | 8.260 | 8.260 | 8.260 | 8.260 | 101 | +0.13(+1.60%) |
Jan 28, 2014 | 8.360 | 8.370 | 8.100 | 8.130 | 6,572 | -0.24(-2.87%) |
Jan 27, 2014 | 8.790 | 8.870 | 8.310 | 8.370 | 4,670 | -0.48(-5.42%) |
Jan 24, 2014 | 8.750 | 8.870 | 8.500 | 8.850 | 13,871 | +0.14(+1.60%) |
Jan 23, 2014 | 8.780 | 8.780 | 8.710 | 8.710 | 606 | -0.15(-1.69%) |
Jan 22, 2014 | 8.761 | 8.870 | 8.760 | 8.860 | 2,796 | -0.04(-0.45%) |
Jan 21, 2014 | 8.890 | 8.980 | 8.840 | 8.900 | 3,032 | +0.21(+2.42%) |
Jan 17, 2014 | 8.600 | 8.690 | 8.690 | 8.690 | 4,500 | +0.07(+0.81%) |
Jan 16, 2014 | 8.330 | 8.800 | 8.144 | 8.620 | 4,739 | +0.11(+1.29%) |
Jan 15, 2014 | 8.590 | 9.150 | 8.400 | 8.510 | 40,937 | -0.08(-0.93%) |
Jan 14, 2014 | 8.240 | 8.790 | 8.050 | 8.590 | 58,212 | +0.37(+4.50%) |
Jan 13, 2014 | 7.700 | 8.250 | 7.700 | 8.220 | 22,470 | +0.45(+5.79%) |
Jan 10, 2014 | 7.830 | 7.860 | 7.700 | 7.770 | 12,177 | +0.08(+1.04%) |
Jan 09, 2014 | 7.700 | 7.805 | 7.660 | 7.690 | 11,066 | +0.04(+0.52%) |
Jan 08, 2014 | 7.940 | 7.940 | 7.650 | 7.650 | 7,701 | -0.29(-3.65%) |
Jan 07, 2014 | 7.890 | 7.950 | 7.610 | 7.940 | 3,512 | +0.11(+1.40%) |
Jan 06, 2014 | 7.900 | 7.980 | 7.730 | 7.830 | 19,977 | -0.06(-0.76%) |
Jan 03, 2014 | 7.790 | 7.900 | 7.770 | 7.890 | 11,309 | +0.01(+0.13%) |
Jan 02, 2014 | 8.000 | 8.000 | 7.750 | 7.880 | 16,775 | -0.11(-1.38%) |
Dec 31, 2013 | 8.000 | 7.990 | 7.990 | 7.990 | 19,600 | -0.01(-0.12%) |
Dec 30, 2013 | 7.900 | 8.000 | 7.900 | 8.000 | 1,554 | +0.11(+1.39%) |
Dec 27, 2013 | 7.980 | 8.000 | 7.830 | 7.890 | 12,043 | -0.11(-1.38%) |
Dec 26, 2013 | 7.940 | 8.000 | 7.850 | 8.000 | 3,589 | +0.00(+0.01%) |
Dec 24, 2013 | 7.990 | 7.999 | 7.850 | 7.999 | 1,567 | +0.06(+0.74%) |
Dec 23, 2013 | 7.870 | 7.940 | 7.870 | 7.940 | 790 | -0.06(-0.75%) |
Dec 20, 2013 | 8.000 | 8.100 | 7.760 | 8.000 | 20,578 | -0.01(-0.12%) |
Dec 19, 2013 | 7.790 | 8.010 | 7.790 | 8.010 | 18,560 | -0.03(-0.37%) |
Dec 18, 2013 | 7.940 | 8.110 | 7.820 | 8.040 | 17,135 | +0.26(+3.34%) |
Dec 17, 2013 | 7.730 | 7.910 | 7.730 | 7.780 | 7,963 | +0.01(+0.13%) |
Dec 16, 2013 | 7.720 | 7.900 | 7.720 | 7.770 | 4,575 | +0.07(+0.91%) |
Dec 13, 2013 | 7.750 | 7.800 | 7.700 | 7.700 | 2,637 | -0.01(-0.13%) |
Dec 12, 2013 | 7.750 | 7.950 | 7.710 | 7.710 | 16,014 | -0.11(-1.41%) |
Dec 11, 2013 | 7.740 | 8.000 | 7.730 | 7.820 | 3,324 | +0.10(+1.30%) |
Dec 10, 2013 | 7.800 | 8.100 | 7.600 | 7.720 | 25,536 | -0.17(-2.15%) |
Dec 09, 2013 | 7.710 | 8.000 | 7.710 | 7.890 | 2,101 | +0.16(+2.07%) |
Dec 06, 2013 | 7.999 | 8.000 | 7.700 | 7.730 | 0 | -0.05(-0.64%) |
Dec 05, 2013 | 7.850 | 7.979 | 7.750 | 7.780 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 7.760 | 7.910 | 7.640 | 7.770 | 0 | -0.28(-3.48%) |
Dec 03, 2013 | 7.630 | 8.210 | 7.580 | 8.050 | 0 | +0.09(+1.13%) |