Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.190 | 9.630 | 9.150 | 9.500 | 631,183 | +0.31(+3.37%) |
Feb 27, 2014 | 8.880 | 9.190 | 8.840 | 9.190 | 328,762 | +0.31(+3.49%) |
Feb 26, 2014 | 8.840 | 8.970 | 8.810 | 8.880 | 230,462 | +0.02(+0.23%) |
Feb 25, 2014 | 8.860 | 8.965 | 8.750 | 8.860 | 158,739 | -0.05(-0.56%) |
Feb 24, 2014 | 8.890 | 9.000 | 8.821 | 8.910 | 124,594 | +0.01(+0.11%) |
Feb 21, 2014 | 8.740 | 8.940 | 8.640 | 8.900 | 238,529 | +0.15(+1.71%) |
Feb 20, 2014 | 8.540 | 8.780 | 8.460 | 8.750 | 293,955 | +0.20(+2.34%) |
Feb 19, 2014 | 8.740 | 8.810 | 8.450 | 8.550 | 335,934 | -0.28(-3.17%) |
Feb 18, 2014 | 8.740 | 8.900 | 8.740 | 8.830 | 91,035 | +0.07(+0.80%) |
Feb 14, 2014 | 8.960 | 8.760 | 8.760 | 8.760 | 225,800 | -0.22(-2.45%) |
Feb 13, 2014 | 8.990 | 9.010 | 8.820 | 8.980 | 224,000 | -0.06(-0.66%) |
Feb 12, 2014 | 9.190 | 9.190 | 8.910 | 9.040 | 186,771 | -0.15(-1.63%) |
Feb 11, 2014 | 8.820 | 9.190 | 8.770 | 9.190 | 298,224 | +0.36(+4.08%) |
Feb 10, 2014 | 8.790 | 8.950 | 8.750 | 8.830 | 285,998 | +0.00(+0.00%) |
Feb 07, 2014 | 9.020 | 9.060 | 8.620 | 8.830 | 233,840 | -0.16(-1.78%) |
Feb 06, 2014 | 8.780 | 9.230 | 8.780 | 8.990 | 223,755 | +0.20(+2.28%) |
Feb 05, 2014 | 8.890 | 9.010 | 8.560 | 8.790 | 219,821 | -0.14(-1.57%) |
Feb 04, 2014 | 8.500 | 8.960 | 8.490 | 8.930 | 284,807 | +0.42(+4.94%) |
Feb 03, 2014 | 8.770 | 8.880 | 8.500 | 8.510 | 394,955 | -0.33(-3.73%) |
Jan 31, 2014 | 8.660 | 9.010 | 8.500 | 8.840 | 371,258 | +0.04(+0.45%) |
Jan 30, 2014 | 8.560 | 8.940 | 8.350 | 8.800 | 407,477 | +0.31(+3.65%) |
Jan 29, 2014 | 9.240 | 9.310 | 8.450 | 8.490 | 650,419 | -0.83(-8.91%) |
Jan 28, 2014 | 8.750 | 9.560 | 8.730 | 9.320 | 331,604 | +0.58(+6.64%) |
Jan 27, 2014 | 9.100 | 9.100 | 8.600 | 8.740 | 258,767 | -0.30(-3.32%) |
Jan 24, 2014 | 9.370 | 9.440 | 9.040 | 9.040 | 224,765 | -0.40(-4.24%) |
Jan 23, 2014 | 9.440 | 9.600 | 9.340 | 9.440 | 209,964 | -0.03(-0.32%) |
Jan 22, 2014 | 9.700 | 9.830 | 9.220 | 9.470 | 816,380 | -0.28(-2.87%) |
Jan 21, 2014 | 10.05 | 10.26 | 9.600 | 9.750 | 445,134 | -0.29(-2.89%) |
Jan 17, 2014 | 10.24 | 10.04 | 10.04 | 10.04 | 146,400 | -0.20(-1.95%) |
Jan 16, 2014 | 10.00 | 10.28 | 9.930 | 10.24 | 415,642 | +0.21(+2.09%) |
Jan 15, 2014 | 9.080 | 10.05 | 9.200 | 10.03 | 883,041 | +0.95(+10.46%) |
Jan 14, 2014 | 8.800 | 9.180 | 8.740 | 9.080 | 216,282 | +0.29(+3.30%) |
Jan 13, 2014 | 8.710 | 8.850 | 8.660 | 8.790 | 342,502 | -0.03(-0.34%) |
Jan 10, 2014 | 8.840 | 8.920 | 8.720 | 8.820 | 254,766 | -0.10(-1.12%) |
Jan 09, 2014 | 8.850 | 9.080 | 8.760 | 8.920 | 279,600 | +0.05(+0.56%) |
Jan 08, 2014 | 9.080 | 9.080 | 8.620 | 8.870 | 754,796 | -0.18(-1.99%) |
Jan 07, 2014 | 9.260 | 9.320 | 8.950 | 9.050 | 296,710 | -0.20(-2.16%) |
Jan 06, 2014 | 9.380 | 9.410 | 9.090 | 9.250 | 408,131 | -0.21(-2.22%) |
Jan 03, 2014 | 9.610 | 9.810 | 9.350 | 9.460 | 400,523 | -0.20(-2.07%) |
Jan 02, 2014 | 10.06 | 10.15 | 9.480 | 9.660 | 361,124 | -0.43(-4.26%) |
Dec 31, 2013 | 9.820 | 10.09 | 10.09 | 10.09 | 366,000 | +0.27(+2.75%) |
Dec 30, 2013 | 9.780 | 10.26 | 9.680 | 9.820 | 600,864 | +0.09(+0.92%) |
Dec 27, 2013 | 9.550 | 9.770 | 9.470 | 9.730 | 645,985 | +0.14(+1.46%) |
Dec 26, 2013 | 9.590 | 9.700 | 9.510 | 9.590 | 345,042 | -0.04(-0.42%) |
Dec 24, 2013 | 9.610 | 9.640 | 9.540 | 9.630 | 323,929 | +0.06(+0.63%) |
Dec 23, 2013 | 9.550 | 9.670 | 9.460 | 9.570 | 583,164 | +0.02(+0.21%) |
Dec 20, 2013 | 9.500 | 9.560 | 9.450 | 9.550 | 685,932 | +0.06(+0.63%) |
Dec 19, 2013 | 9.310 | 9.510 | 9.300 | 9.490 | 657,408 | +0.09(+0.96%) |
Dec 18, 2013 | 9.500 | 9.520 | 9.360 | 9.400 | 569,743 | -0.09(-0.95%) |
Dec 17, 2013 | 9.380 | 9.560 | 9.330 | 9.490 | 571,047 | +0.09(+0.96%) |
Dec 16, 2013 | 9.480 | 9.550 | 9.240 | 9.400 | 900,847 | +0.01(+0.11%) |
Dec 13, 2013 | 9.450 | 9.660 | 9.350 | 9.390 | 820,751 | -0.19(-1.98%) |
Dec 12, 2013 | 9.610 | 9.750 | 9.570 | 9.580 | 813,227 | -0.12(-1.24%) |
Dec 11, 2013 | 9.850 | 9.850 | 9.600 | 9.700 | 840,276 | -0.13(-1.32%) |
Dec 10, 2013 | 9.680 | 9.850 | 9.590 | 9.830 | 949,952 | +0.12(+1.24%) |
Dec 09, 2013 | 9.550 | 9.760 | 9.500 | 9.710 | 967,342 | +0.17(+1.78%) |
Dec 06, 2013 | 8.550 | 9.576 | 8.550 | 9.540 | 0 | +0.52(+5.76%) |
Dec 05, 2013 | 8.570 | 9.120 | 8.570 | 9.020 | 1,137,293 | +0.42(+4.88%) |
Dec 04, 2013 | 8.560 | 8.670 | 8.430 | 8.600 | 0 | +0.06(+0.70%) |
Dec 03, 2013 | 8.560 | 8.670 | 8.460 | 8.540 | 0 | -0.04(-0.47%) |