Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.810 | 8.990 | 8.260 | 8.350 | 812,337 | -0.50(-5.65%) |
Feb 27, 2014 | 8.650 | 8.920 | 8.550 | 8.850 | 332,733 | +0.17(+1.96%) |
Feb 26, 2014 | 8.650 | 8.780 | 8.580 | 8.680 | 414,503 | +0.06(+0.70%) |
Feb 25, 2014 | 8.750 | 8.790 | 8.570 | 8.620 | 521,531 | -0.13(-1.49%) |
Feb 24, 2014 | 8.690 | 8.800 | 8.640 | 8.750 | 485,503 | +0.11(+1.27%) |
Feb 21, 2014 | 8.740 | 8.750 | 8.570 | 8.640 | 765,360 | -0.04(-0.46%) |
Feb 20, 2014 | 8.510 | 8.720 | 8.450 | 8.680 | 317,224 | +0.21(+2.48%) |
Feb 19, 2014 | 8.550 | 8.720 | 8.450 | 8.470 | 503,210 | -0.07(-0.82%) |
Feb 18, 2014 | 8.190 | 8.565 | 8.190 | 8.540 | 456,777 | +0.40(+4.91%) |
Feb 14, 2014 | 8.210 | 8.140 | 8.140 | 8.140 | 385,800 | -0.11(-1.33%) |
Feb 13, 2014 | 8.030 | 8.270 | 8.030 | 8.250 | 311,395 | +0.16(+1.98%) |
Feb 12, 2014 | 8.110 | 8.210 | 8.000 | 8.090 | 452,331 | -0.05(-0.61%) |
Feb 11, 2014 | 8.160 | 8.300 | 8.120 | 8.140 | 1,365,211 | -0.05(-0.61%) |
Feb 10, 2014 | 8.210 | 8.240 | 8.080 | 8.190 | 427,918 | +0.00(+0.00%) |
Feb 07, 2014 | 8.000 | 8.250 | 7.970 | 8.190 | 965,284 | +0.22(+2.76%) |
Feb 06, 2014 | 8.380 | 8.390 | 7.920 | 7.970 | 931,602 | +0.18(+2.31%) |
Feb 05, 2014 | 8.010 | 8.120 | 7.780 | 7.790 | 540,690 | -0.26(-3.23%) |
Feb 04, 2014 | 8.190 | 8.360 | 8.000 | 8.050 | 661,075 | -0.09(-1.11%) |
Feb 03, 2014 | 8.390 | 8.420 | 8.090 | 8.140 | 748,898 | -0.27(-3.21%) |
Jan 31, 2014 | 8.470 | 8.646 | 8.330 | 8.410 | 712,127 | -0.20(-2.32%) |
Jan 30, 2014 | 8.630 | 8.810 | 8.460 | 8.610 | 483,771 | +0.08(+0.94%) |
Jan 29, 2014 | 8.690 | 8.880 | 8.450 | 8.530 | 1,029,247 | -0.21(-2.40%) |
Jan 28, 2014 | 8.830 | 8.930 | 8.590 | 8.740 | 608,879 | -0.08(-0.91%) |
Jan 27, 2014 | 9.550 | 9.570 | 8.530 | 8.820 | 1,141,207 | -0.74(-7.74%) |
Jan 24, 2014 | 10.14 | 10.16 | 9.550 | 9.560 | 1,118,716 | -0.68(-6.64%) |
Jan 23, 2014 | 10.14 | 10.32 | 10.09 | 10.24 | 1,012,632 | +0.10(+0.99%) |
Jan 22, 2014 | 10.13 | 10.25 | 10.03 | 10.14 | 743,989 | -0.02(-0.20%) |
Jan 21, 2014 | 9.900 | 10.25 | 9.800 | 10.16 | 1,467,553 | +0.28(+2.83%) |
Jan 17, 2014 | 9.860 | 9.880 | 9.880 | 9.880 | 792,200 | +0.06(+0.61%) |
Jan 16, 2014 | 9.290 | 9.860 | 9.183 | 9.820 | 1,805,235 | +0.56(+6.05%) |
Jan 15, 2014 | 9.000 | 9.370 | 8.870 | 9.260 | 1,337,980 | +0.26(+2.89%) |
Jan 14, 2014 | 8.900 | 9.039 | 8.900 | 9.000 | 1,028,151 | +0.10(+1.12%) |
Jan 13, 2014 | 8.800 | 8.940 | 8.740 | 8.900 | 2,058,293 | +0.12(+1.37%) |
Jan 10, 2014 | 8.560 | 8.790 | 8.500 | 8.780 | 1,077,415 | +0.24(+2.81%) |
Jan 09, 2014 | 8.540 | 8.600 | 8.450 | 8.540 | 727,351 | +0.06(+0.71%) |
Jan 08, 2014 | 8.470 | 8.640 | 8.390 | 8.480 | 725,922 | +0.04(+0.47%) |
Jan 07, 2014 | 8.350 | 8.450 | 8.200 | 8.440 | 1,357,153 | +0.10(+1.20%) |
Jan 06, 2014 | 8.500 | 8.590 | 8.280 | 8.340 | 1,039,304 | -0.14(-1.65%) |
Jan 03, 2014 | 8.790 | 8.890 | 8.470 | 8.480 | 743,349 | -0.31(-3.53%) |
Jan 02, 2014 | 8.840 | 8.910 | 8.550 | 8.790 | 1,143,451 | -0.06(-0.68%) |
Dec 31, 2013 | 8.830 | 8.850 | 8.850 | 8.850 | 617,700 | -0.03(-0.34%) |
Dec 30, 2013 | 8.860 | 8.950 | 8.780 | 8.880 | 819,633 | +0.06(+0.68%) |
Dec 27, 2013 | 8.660 | 8.900 | 8.630 | 8.820 | 537,990 | +0.21(+2.44%) |
Dec 26, 2013 | 8.460 | 8.610 | 8.460 | 8.610 | 906,785 | +0.16(+1.89%) |
Dec 24, 2013 | 8.310 | 8.510 | 8.310 | 8.450 | 456,782 | +0.12(+1.44%) |
Dec 23, 2013 | 8.480 | 8.565 | 8.250 | 8.330 | 1,173,392 | -0.09(-1.07%) |
Dec 20, 2013 | 8.250 | 8.450 | 8.150 | 8.420 | 3,482,488 | +0.15(+1.81%) |
Dec 19, 2013 | 8.220 | 8.320 | 8.200 | 8.270 | 1,694,196 | +0.03(+0.36%) |
Dec 18, 2013 | 8.230 | 8.250 | 8.150 | 8.240 | 5,655,554 | -0.02(-0.18%) |
Dec 17, 2013 | 8.720 | 8.750 | 8.150 | 8.255 | 3,111,584 | -0.80(-8.89%) |
Dec 16, 2013 | 9.130 | 9.290 | 9.011 | 9.060 | 455,601 | -0.06(-0.66%) |
Dec 13, 2013 | 9.180 | 9.280 | 9.010 | 9.120 | 501,945 | -0.06(-0.65%) |
Dec 12, 2013 | 9.370 | 9.380 | 9.080 | 9.180 | 551,960 | -0.11(-1.18%) |
Dec 11, 2013 | 9.800 | 9.950 | 9.250 | 9.290 | 932,796 | -0.10(-1.06%) |
Dec 10, 2013 | 9.500 | 9.580 | 9.305 | 9.390 | 2,859,484 | -0.02(-0.21%) |
Dec 09, 2013 | 9.480 | 9.490 | 9.360 | 9.410 | 314,832 | -0.03(-0.32%) |
Dec 06, 2013 | 9.420 | 9.490 | 9.300 | 9.440 | 0 | +0.08(+0.85%) |
Dec 05, 2013 | 9.410 | 9.500 | 9.300 | 9.360 | 0 | -0.08(-0.85%) |
Dec 04, 2013 | 9.540 | 9.570 | 9.400 | 9.440 | 0 | -0.14(-1.46%) |
Dec 03, 2013 | 9.590 | 9.800 | 9.490 | 9.580 | 0 | -0.04(-0.42%) |