Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.182 | 8.603 | 8.130 | 8.463 | 146,570 | +0.32(+3.90%) |
Feb 27, 2014 | 8.027 | 8.197 | 8.027 | 8.145 | 58,536 | +0.06(+0.73%) |
Feb 26, 2014 | 8.064 | 8.271 | 8.049 | 8.086 | 49,546 | +0.01(+0.18%) |
Feb 25, 2014 | 8.123 | 8.204 | 7.879 | 8.071 | 66,283 | -0.08(-1.00%) |
Feb 24, 2014 | 8.197 | 8.256 | 8.088 | 8.152 | 78,487 | -0.01(-0.09%) |
Feb 21, 2014 | 8.234 | 8.278 | 8.093 | 8.160 | 70,846 | -0.03(-0.36%) |
Feb 20, 2014 | 7.857 | 8.308 | 7.828 | 8.189 | 88,559 | +0.34(+4.33%) |
Feb 19, 2014 | 7.909 | 7.983 | 7.820 | 7.850 | 38,938 | -0.06(-0.75%) |
Feb 18, 2014 | 7.798 | 7.960 | 7.798 | 7.909 | 60,645 | +0.10(+1.32%) |
Feb 14, 2014 | 7.931 | 7.805 | 7.805 | 7.805 | 75,157 | -0.12(-1.49%) |
Feb 13, 2014 | 7.517 | 8.012 | 7.517 | 7.924 | 74,585 | +0.34(+4.48%) |
Feb 12, 2014 | 7.540 | 7.636 | 7.540 | 7.584 | 78,920 | +0.06(+0.79%) |
Feb 11, 2014 | 7.399 | 7.606 | 7.399 | 7.525 | 74,916 | +0.10(+1.39%) |
Feb 10, 2014 | 7.259 | 7.488 | 7.082 | 7.421 | 116,992 | +0.22(+3.08%) |
Feb 07, 2014 | 7.045 | 7.237 | 6.934 | 7.200 | 62,637 | +0.17(+2.42%) |
Feb 06, 2014 | 6.860 | 7.228 | 6.846 | 7.030 | 111,587 | +0.17(+2.48%) |
Feb 05, 2014 | 6.927 | 7.015 | 6.794 | 6.860 | 92,110 | -0.14(-2.00%) |
Feb 04, 2014 | 7.074 | 7.074 | 6.809 | 7.001 | 104,153 | -0.04(-0.63%) |
Feb 03, 2014 | 7.333 | 7.333 | 6.941 | 7.045 | 146,409 | -0.34(-4.60%) |
Jan 31, 2014 | 7.229 | 7.429 | 7.119 | 7.385 | 76,668 | -0.01(-0.20%) |
Jan 30, 2014 | 7.185 | 7.436 | 7.119 | 7.399 | 120,418 | +0.27(+3.73%) |
Jan 29, 2014 | 7.281 | 7.370 | 7.089 | 7.133 | 161,669 | -0.26(-3.50%) |
Jan 28, 2014 | 7.392 | 7.517 | 7.229 | 7.392 | 118,920 | +0.00(+0.00%) |
Jan 27, 2014 | 7.340 | 7.510 | 7.229 | 7.392 | 162,655 | +0.04(+0.60%) |
Jan 24, 2014 | 7.252 | 7.481 | 7.244 | 7.348 | 132,383 | +0.00(+0.00%) |
Jan 23, 2014 | 7.377 | 7.503 | 7.277 | 7.348 | 105,149 | -0.16(-2.16%) |
Jan 22, 2014 | 7.429 | 7.569 | 7.393 | 7.510 | 192,165 | +0.08(+1.09%) |
Jan 21, 2014 | 7.296 | 7.503 | 7.237 | 7.429 | 181,700 | +0.12(+1.62%) |
Jan 17, 2014 | 7.510 | 7.311 | 7.311 | 7.311 | 62,698 | -0.16(-2.08%) |
Jan 16, 2014 | 7.311 | 7.525 | 7.222 | 7.466 | 87,969 | +0.10(+1.40%) |
Jan 15, 2014 | 7.363 | 7.532 | 7.318 | 7.362 | 79,918 | +0.07(+1.01%) |
Jan 14, 2014 | 7.237 | 7.371 | 7.200 | 7.289 | 53,591 | +0.07(+0.92%) |
Jan 13, 2014 | 7.060 | 7.532 | 7.043 | 7.222 | 208,912 | +0.13(+1.77%) |
Jan 10, 2014 | 6.971 | 7.111 | 6.882 | 7.097 | 82,609 | +0.03(+0.42%) |
Jan 09, 2014 | 7.170 | 7.266 | 7.001 | 7.067 | 100,970 | -0.01(-0.10%) |
Jan 08, 2014 | 7.754 | 7.754 | 6.840 | 7.074 | 607,433 | -0.69(-8.94%) |
Jan 07, 2014 | 7.458 | 7.887 | 7.458 | 7.769 | 129,403 | +0.33(+4.47%) |
Jan 06, 2014 | 7.650 | 7.650 | 7.407 | 7.436 | 152,118 | -0.14(-1.85%) |
Jan 03, 2014 | 7.525 | 7.650 | 7.444 | 7.577 | 157,570 | +0.02(+0.29%) |
Jan 02, 2014 | 7.547 | 7.591 | 7.407 | 7.554 | 73,747 | +0.01(+0.20%) |
Dec 31, 2013 | 7.532 | 7.540 | 7.540 | 7.540 | 243,211 | +0.04(+0.59%) |
Dec 30, 2013 | 7.444 | 7.554 | 7.414 | 7.495 | 101,532 | +0.07(+0.89%) |
Dec 27, 2013 | 7.680 | 7.680 | 7.399 | 7.429 | 97,015 | -0.16(-2.04%) |
Dec 26, 2013 | 7.540 | 7.658 | 7.436 | 7.584 | 127,164 | +0.06(+0.79%) |
Dec 24, 2013 | 7.392 | 7.562 | 7.392 | 7.525 | 44,711 | +0.13(+1.70%) |
Dec 23, 2013 | 7.554 | 7.613 | 7.362 | 7.399 | 296,000 | -0.08(-1.09%) |
Dec 20, 2013 | 7.584 | 7.717 | 7.444 | 7.481 | 217,866 | -0.07(-0.88%) |
Dec 19, 2013 | 7.569 | 7.724 | 7.414 | 7.547 | 113,771 | +0.03(+0.39%) |
Dec 18, 2013 | 7.532 | 7.709 | 7.239 | 7.517 | 174,863 | -0.02(-0.29%) |
Dec 17, 2013 | 7.562 | 7.872 | 7.466 | 7.540 | 154,824 | -0.04(-0.58%) |
Dec 16, 2013 | 7.643 | 7.724 | 7.540 | 7.584 | 206,157 | -0.02(-0.29%) |
Dec 13, 2013 | 7.473 | 7.754 | 7.325 | 7.606 | 527,680 | +0.16(+2.08%) |
Dec 12, 2013 | 7.754 | 8.381 | 7.237 | 7.451 | 2,241,556 | -0.16(-2.04%) |
Dec 11, 2013 | 8.507 | 8.507 | 7.599 | 7.606 | 731,881 | -0.86(-10.12%) |
Dec 10, 2013 | 8.906 | 9.002 | 8.448 | 8.463 | 543,916 | -0.44(-4.98%) |
Dec 09, 2013 | 10.94 | 10.97 | 8.751 | 8.906 | 798,205 | -2.64(-22.89%) |
Dec 06, 2013 | 12.89 | 12.89 | 11.45 | 11.55 | 212,877 | -1.43(-10.98%) |
Dec 05, 2013 | 12.74 | 13.06 | 12.74 | 12.97 | 69,777 | +0.27(+2.15%) |
Dec 04, 2013 | 11.79 | 13.14 | 11.79 | 12.70 | 127,107 | +0.82(+6.90%) |
Dec 03, 2013 | 12.02 | 12.46 | 11.79 | 11.88 | 69,458 | -0.12(-0.98%) |