Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.185 | 8.606 | 8.133 | 8.466 | 146,517 | +0.32(+3.90%) |
Feb 27, 2014 | 8.030 | 8.200 | 8.030 | 8.148 | 58,514 | +0.06(+0.73%) |
Feb 26, 2014 | 8.067 | 8.274 | 8.052 | 8.089 | 49,528 | +0.01(+0.18%) |
Feb 25, 2014 | 8.126 | 8.207 | 7.882 | 8.074 | 66,259 | -0.08(-1.00%) |
Feb 24, 2014 | 8.200 | 8.259 | 8.091 | 8.155 | 78,458 | -0.01(-0.09%) |
Feb 21, 2014 | 8.237 | 8.281 | 8.096 | 8.163 | 70,821 | -0.03(-0.36%) |
Feb 20, 2014 | 7.860 | 8.311 | 7.830 | 8.192 | 88,527 | +0.34(+4.33%) |
Feb 19, 2014 | 7.912 | 7.986 | 7.823 | 7.853 | 38,924 | -0.06(-0.75%) |
Feb 18, 2014 | 7.801 | 7.963 | 7.801 | 7.912 | 60,623 | +0.10(+1.32%) |
Feb 14, 2014 | 7.934 | 7.808 | 7.808 | 7.808 | 75,129 | -0.12(-1.49%) |
Feb 13, 2014 | 7.520 | 8.015 | 7.520 | 7.926 | 74,558 | +0.34(+4.48%) |
Feb 12, 2014 | 7.542 | 7.638 | 7.542 | 7.587 | 78,891 | +0.06(+0.79%) |
Feb 11, 2014 | 7.402 | 7.609 | 7.402 | 7.528 | 74,889 | +0.10(+1.39%) |
Feb 10, 2014 | 7.262 | 7.491 | 7.084 | 7.424 | 116,949 | +0.22(+3.08%) |
Feb 07, 2014 | 7.047 | 7.239 | 6.937 | 7.203 | 62,615 | +0.17(+2.42%) |
Feb 06, 2014 | 6.863 | 7.230 | 6.848 | 7.033 | 111,547 | +0.17(+2.48%) |
Feb 05, 2014 | 6.929 | 7.018 | 6.796 | 6.863 | 92,076 | -0.14(-2.00%) |
Feb 04, 2014 | 7.077 | 7.077 | 6.812 | 7.003 | 104,115 | -0.04(-0.63%) |
Feb 03, 2014 | 7.335 | 7.335 | 6.944 | 7.047 | 146,355 | -0.34(-4.60%) |
Jan 31, 2014 | 7.232 | 7.431 | 7.121 | 7.387 | 76,640 | -0.01(-0.20%) |
Jan 30, 2014 | 7.188 | 7.439 | 7.121 | 7.402 | 120,374 | +0.27(+3.73%) |
Jan 29, 2014 | 7.284 | 7.372 | 7.092 | 7.136 | 161,610 | -0.26(-3.50%) |
Jan 28, 2014 | 7.395 | 7.520 | 7.232 | 7.395 | 118,877 | +0.00(+0.00%) |
Jan 27, 2014 | 7.343 | 7.513 | 7.232 | 7.395 | 162,596 | +0.04(+0.60%) |
Jan 24, 2014 | 7.254 | 7.483 | 7.247 | 7.350 | 132,335 | +0.00(+0.00%) |
Jan 23, 2014 | 7.380 | 7.505 | 7.279 | 7.350 | 105,111 | -0.16(-2.16%) |
Jan 22, 2014 | 7.432 | 7.572 | 7.396 | 7.513 | 192,095 | +0.08(+1.09%) |
Jan 21, 2014 | 7.299 | 7.505 | 7.239 | 7.432 | 181,634 | +0.12(+1.62%) |
Jan 17, 2014 | 7.513 | 7.313 | 7.313 | 7.313 | 62,676 | -0.16(-2.08%) |
Jan 16, 2014 | 7.313 | 7.528 | 7.225 | 7.468 | 87,937 | +0.10(+1.40%) |
Jan 15, 2014 | 7.365 | 7.535 | 7.321 | 7.365 | 79,889 | +0.07(+1.01%) |
Jan 14, 2014 | 7.239 | 7.373 | 7.203 | 7.291 | 53,572 | +0.07(+0.92%) |
Jan 13, 2014 | 7.062 | 7.535 | 7.045 | 7.225 | 208,836 | +0.13(+1.77%) |
Jan 10, 2014 | 6.974 | 7.114 | 6.885 | 7.099 | 82,579 | +0.03(+0.42%) |
Jan 09, 2014 | 7.173 | 7.269 | 7.003 | 7.070 | 100,934 | -0.01(-0.10%) |
Jan 08, 2014 | 7.757 | 7.757 | 6.843 | 7.077 | 607,212 | -0.69(-8.94%) |
Jan 07, 2014 | 7.461 | 7.890 | 7.461 | 7.771 | 129,356 | +0.33(+4.47%) |
Jan 06, 2014 | 7.653 | 7.653 | 7.409 | 7.439 | 152,063 | -0.14(-1.85%) |
Jan 03, 2014 | 7.528 | 7.653 | 7.446 | 7.579 | 157,513 | +0.02(+0.29%) |
Jan 02, 2014 | 7.550 | 7.594 | 7.409 | 7.557 | 73,720 | +0.01(+0.20%) |
Dec 31, 2013 | 7.535 | 7.542 | 7.542 | 7.542 | 243,123 | +0.04(+0.59%) |
Dec 30, 2013 | 7.446 | 7.557 | 7.417 | 7.498 | 101,495 | +0.07(+0.89%) |
Dec 27, 2013 | 7.683 | 7.683 | 7.402 | 7.432 | 96,979 | -0.16(-2.04%) |
Dec 26, 2013 | 7.542 | 7.661 | 7.439 | 7.587 | 127,118 | +0.06(+0.79%) |
Dec 24, 2013 | 7.395 | 7.564 | 7.395 | 7.528 | 44,694 | +0.13(+1.70%) |
Dec 23, 2013 | 7.557 | 7.616 | 7.365 | 7.402 | 295,893 | -0.08(-1.09%) |
Dec 20, 2013 | 7.587 | 7.720 | 7.446 | 7.483 | 217,787 | -0.07(-0.88%) |
Dec 19, 2013 | 7.572 | 7.727 | 7.417 | 7.550 | 113,730 | +0.03(+0.39%) |
Dec 18, 2013 | 7.535 | 7.712 | 7.241 | 7.520 | 174,799 | -0.02(-0.29%) |
Dec 17, 2013 | 7.564 | 7.875 | 7.468 | 7.542 | 154,767 | -0.04(-0.58%) |
Dec 16, 2013 | 7.646 | 7.727 | 7.542 | 7.587 | 206,082 | -0.02(-0.29%) |
Dec 13, 2013 | 7.476 | 7.757 | 7.328 | 7.609 | 527,488 | +0.16(+2.08%) |
Dec 12, 2013 | 7.757 | 8.384 | 7.239 | 7.454 | 2,240,741 | -0.16(-2.04%) |
Dec 11, 2013 | 8.510 | 8.510 | 7.601 | 7.609 | 731,615 | -0.86(-10.12%) |
Dec 10, 2013 | 8.909 | 9.005 | 8.451 | 8.466 | 543,719 | -0.44(-4.98%) |
Dec 09, 2013 | 10.95 | 10.98 | 8.754 | 8.909 | 797,915 | -2.64(-22.89%) |
Dec 06, 2013 | 12.89 | 12.89 | 11.45 | 11.55 | 212,800 | -1.43(-10.98%) |
Dec 05, 2013 | 12.74 | 13.06 | 12.74 | 12.98 | 69,751 | +0.27(+2.15%) |
Dec 04, 2013 | 11.80 | 13.15 | 11.80 | 12.71 | 127,061 | +0.82(+6.90%) |
Dec 03, 2013 | 12.03 | 12.46 | 11.79 | 11.89 | 69,433 | -0.12(-0.98%) |