Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.383 | 7.487 | 7.254 | 7.297 | 71,048 | -0.11(-1.51%) |
Feb 27, 2014 | 7.504 | 7.538 | 7.366 | 7.409 | 27,130 | -0.10(-1.38%) |
Feb 26, 2014 | 7.538 | 7.582 | 7.228 | 7.513 | 73,278 | -0.06(-0.80%) |
Feb 25, 2014 | 7.711 | 7.754 | 7.495 | 7.573 | 58,330 | -0.16(-2.12%) |
Feb 24, 2014 | 7.805 | 7.831 | 7.668 | 7.737 | 65,383 | +0.07(+0.90%) |
Feb 21, 2014 | 7.849 | 7.849 | 7.668 | 7.668 | 29,418 | -0.16(-2.09%) |
Feb 20, 2014 | 7.883 | 7.926 | 7.728 | 7.831 | 45,039 | +0.00(+0.00%) |
Feb 19, 2014 | 7.892 | 8.047 | 7.797 | 7.831 | 17,249 | -0.06(-0.76%) |
Feb 18, 2014 | 7.685 | 7.909 | 7.685 | 7.892 | 105,085 | +0.14(+1.78%) |
Feb 14, 2014 | 7.874 | 7.754 | 7.754 | 7.754 | 34,241 | -0.09(-1.21%) |
Feb 13, 2014 | 7.788 | 7.961 | 7.694 | 7.849 | 34,858 | -0.03(-0.33%) |
Feb 12, 2014 | 7.797 | 8.004 | 7.719 | 7.874 | 48,682 | +0.03(+0.33%) |
Feb 11, 2014 | 7.883 | 8.012 | 7.840 | 7.849 | 28,863 | -0.01(-0.11%) |
Feb 10, 2014 | 7.857 | 7.892 | 7.711 | 7.857 | 32,891 | -0.03(-0.44%) |
Feb 07, 2014 | 7.909 | 7.943 | 7.676 | 7.892 | 45,045 | -0.03(-0.33%) |
Feb 06, 2014 | 7.823 | 8.054 | 7.823 | 7.917 | 17,331 | +0.07(+0.88%) |
Feb 05, 2014 | 8.073 | 8.073 | 7.556 | 7.849 | 136,059 | -0.21(-2.57%) |
Feb 04, 2014 | 8.159 | 8.251 | 8.055 | 8.055 | 11,033 | -0.13(-1.58%) |
Feb 03, 2014 | 8.469 | 8.495 | 8.185 | 8.185 | 29,513 | -0.22(-2.66%) |
Jan 31, 2014 | 8.434 | 8.555 | 8.400 | 8.409 | 25,068 | -0.06(-0.71%) |
Jan 30, 2014 | 8.469 | 8.538 | 8.400 | 8.469 | 36,467 | +0.07(+0.82%) |
Jan 29, 2014 | 8.460 | 8.477 | 8.400 | 8.400 | 14,428 | -0.15(-1.71%) |
Jan 28, 2014 | 8.546 | 8.813 | 8.457 | 8.546 | 34,503 | +0.10(+1.22%) |
Jan 27, 2014 | 8.365 | 8.658 | 8.365 | 8.443 | 48,337 | -0.26(-2.97%) |
Jan 24, 2014 | 9.115 | 9.227 | 8.391 | 8.701 | 51,496 | -0.48(-5.25%) |
Jan 23, 2014 | 9.132 | 9.201 | 8.831 | 9.184 | 23,180 | +0.07(+0.76%) |
Jan 22, 2014 | 9.348 | 9.485 | 9.063 | 9.115 | 36,208 | -0.28(-2.94%) |
Jan 21, 2014 | 9.563 | 9.606 | 9.365 | 9.391 | 55,799 | -0.18(-1.89%) |
Jan 17, 2014 | 9.313 | 9.572 | 9.572 | 9.572 | 46,660 | +0.09(+0.91%) |
Jan 16, 2014 | 9.477 | 9.537 | 9.425 | 9.485 | 92,067 | +0.07(+0.73%) |
Jan 15, 2014 | 9.261 | 9.477 | 9.261 | 9.417 | 96,802 | +0.16(+1.67%) |
Jan 14, 2014 | 9.081 | 9.382 | 9.081 | 9.261 | 70,475 | +0.17(+1.90%) |
Jan 13, 2014 | 9.106 | 9.210 | 9.089 | 9.089 | 44,634 | +0.00(+0.00%) |
Jan 10, 2014 | 9.193 | 9.193 | 8.844 | 9.089 | 27,388 | -0.13(-1.40%) |
Jan 09, 2014 | 9.218 | 9.348 | 9.072 | 9.218 | 28,677 | +0.03(+0.28%) |
Jan 08, 2014 | 9.184 | 9.389 | 9.158 | 9.193 | 33,681 | -0.12(-1.30%) |
Jan 07, 2014 | 8.788 | 9.313 | 8.766 | 9.313 | 68,668 | +0.54(+6.19%) |
Jan 06, 2014 | 8.486 | 8.779 | 8.486 | 8.770 | 39,621 | +0.26(+3.04%) |
Jan 03, 2014 | 8.417 | 8.512 | 8.210 | 8.512 | 21,462 | +0.11(+1.33%) |
Jan 02, 2014 | 8.409 | 8.538 | 8.391 | 8.400 | 42,340 | +0.01(+0.10%) |
Dec 31, 2013 | 8.279 | 8.391 | 8.391 | 8.391 | 37,259 | +0.03(+0.31%) |
Dec 30, 2013 | 8.521 | 8.529 | 8.210 | 8.365 | 41,507 | -0.14(-1.62%) |
Dec 27, 2013 | 8.555 | 8.598 | 8.365 | 8.503 | 35,028 | -0.03(-0.30%) |
Dec 26, 2013 | 8.546 | 8.607 | 8.357 | 8.529 | 38,248 | +0.01(+0.10%) |
Dec 24, 2013 | 8.521 | 8.529 | 8.446 | 8.521 | 36,533 | +0.03(+0.30%) |
Dec 23, 2013 | 8.417 | 8.572 | 8.417 | 8.495 | 24,931 | +0.07(+0.82%) |
Dec 20, 2013 | 8.271 | 8.469 | 8.228 | 8.426 | 39,343 | +0.13(+1.56%) |
Dec 19, 2013 | 8.253 | 8.486 | 8.153 | 8.297 | 58,812 | +0.03(+0.31%) |
Dec 18, 2013 | 8.210 | 8.340 | 8.038 | 8.271 | 57,129 | -0.04(-0.52%) |
Dec 17, 2013 | 8.262 | 8.417 | 8.150 | 8.314 | 32,762 | +0.04(+0.52%) |
Dec 16, 2013 | 8.098 | 8.340 | 8.030 | 8.271 | 48,086 | +0.20(+2.45%) |
Dec 13, 2013 | 8.021 | 8.228 | 7.995 | 8.073 | 30,535 | +0.03(+0.32%) |
Dec 12, 2013 | 8.038 | 8.219 | 7.969 | 8.047 | 172,549 | -0.03(-0.32%) |
Dec 11, 2013 | 8.047 | 8.185 | 7.986 | 8.073 | 40,178 | -0.07(-0.85%) |
Dec 10, 2013 | 8.141 | 8.279 | 7.926 | 8.141 | 45,536 | -0.05(-0.63%) |
Dec 09, 2013 | 8.348 | 8.400 | 8.107 | 8.193 | 59,691 | -0.24(-2.86%) |
Dec 06, 2013 | 8.564 | 8.564 | 8.185 | 8.434 | 0 | -0.18(-2.10%) |
Dec 05, 2013 | 8.779 | 8.779 | 8.546 | 8.615 | 0 | -0.16(-1.86%) |
Dec 04, 2013 | 8.141 | 8.788 | 8.116 | 8.779 | 0 | +0.56(+6.81%) |
Dec 03, 2013 | 8.297 | 8.434 | 7.926 | 8.219 | 0 | -0.12(-1.45%) |