Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.690 | 8.780 | 8.450 | 8.680 | 405,124 | +0.06(+0.70%) |
Feb 27, 2014 | 8.730 | 9.000 | 8.600 | 8.620 | 281,901 | -0.07(-0.81%) |
Feb 26, 2014 | 8.950 | 8.990 | 8.500 | 8.690 | 716,358 | -0.34(-3.77%) |
Feb 25, 2014 | 9.290 | 9.340 | 9.000 | 9.030 | 419,930 | -0.33(-3.53%) |
Feb 24, 2014 | 9.340 | 9.590 | 9.120 | 9.360 | 653,934 | +0.24(+2.63%) |
Feb 21, 2014 | 9.110 | 9.190 | 8.910 | 9.120 | 417,447 | +0.05(+0.55%) |
Feb 20, 2014 | 8.640 | 9.150 | 8.600 | 9.070 | 570,843 | +0.45(+5.22%) |
Feb 19, 2014 | 9.110 | 9.210 | 8.560 | 8.620 | 590,898 | -0.59(-6.41%) |
Feb 18, 2014 | 9.470 | 9.500 | 9.100 | 9.210 | 525,618 | -0.21(-2.23%) |
Feb 14, 2014 | 9.120 | 9.420 | 9.420 | 9.420 | 821,300 | +0.49(+5.49%) |
Feb 13, 2014 | 8.480 | 8.940 | 8.463 | 8.930 | 774,302 | +0.41(+4.81%) |
Feb 12, 2014 | 8.960 | 9.010 | 8.460 | 8.520 | 582,021 | -0.47(-5.23%) |
Feb 11, 2014 | 8.870 | 9.190 | 8.780 | 8.990 | 796,258 | +0.24(+2.74%) |
Feb 10, 2014 | 8.470 | 8.940 | 8.470 | 8.750 | 660,186 | +0.38(+4.54%) |
Feb 07, 2014 | 8.040 | 8.410 | 7.950 | 8.370 | 540,477 | +0.45(+5.68%) |
Feb 06, 2014 | 8.010 | 8.070 | 7.860 | 7.920 | 349,921 | +0.01(+0.13%) |
Feb 05, 2014 | 8.280 | 8.330 | 7.910 | 7.910 | 323,462 | -0.28(-3.42%) |
Feb 04, 2014 | 7.890 | 8.210 | 7.850 | 8.190 | 338,451 | +0.30(+3.80%) |
Feb 03, 2014 | 8.100 | 8.230 | 7.830 | 7.890 | 452,265 | -0.14(-1.74%) |
Jan 31, 2014 | 8.130 | 8.180 | 7.890 | 8.030 | 296,947 | -0.02(-0.25%) |
Jan 30, 2014 | 8.100 | 8.230 | 7.961 | 8.050 | 422,153 | -0.24(-2.90%) |
Jan 29, 2014 | 8.350 | 8.400 | 7.900 | 8.290 | 470,193 | +0.14(+1.72%) |
Jan 28, 2014 | 7.940 | 8.190 | 7.768 | 8.150 | 408,948 | +0.25(+3.16%) |
Jan 27, 2014 | 8.705 | 8.705 | 7.900 | 7.900 | 543,859 | -0.60(-7.06%) |
Jan 24, 2014 | 8.840 | 8.930 | 8.200 | 8.500 | 598,904 | -0.26(-2.97%) |
Jan 23, 2014 | 8.370 | 8.890 | 8.370 | 8.760 | 733,622 | +0.51(+6.18%) |
Jan 22, 2014 | 8.580 | 8.680 | 8.190 | 8.250 | 416,221 | -0.35(-4.07%) |
Jan 21, 2014 | 8.480 | 8.630 | 8.122 | 8.600 | 739,715 | +0.35(+4.24%) |
Jan 17, 2014 | 7.990 | 8.250 | 8.250 | 8.250 | 782,500 | +0.34(+4.30%) |
Jan 16, 2014 | 8.040 | 8.230 | 7.900 | 7.910 | 364,365 | -0.12(-1.49%) |
Jan 15, 2014 | 8.140 | 8.130 | 7.900 | 8.030 | 378,764 | -0.11(-1.35%) |
Jan 14, 2014 | 8.240 | 8.480 | 8.000 | 8.140 | 613,011 | -0.11(-1.33%) |
Jan 13, 2014 | 7.910 | 8.290 | 7.865 | 8.250 | 606,901 | +0.35(+4.43%) |
Jan 10, 2014 | 7.780 | 7.960 | 7.700 | 7.900 | 622,190 | +0.25(+3.27%) |
Jan 09, 2014 | 7.670 | 7.790 | 7.535 | 7.650 | 315,203 | -0.05(-0.65%) |
Jan 08, 2014 | 7.880 | 7.980 | 7.620 | 7.700 | 574,072 | -0.35(-4.35%) |
Jan 07, 2014 | 8.080 | 8.180 | 7.820 | 8.050 | 434,574 | -0.08(-0.98%) |
Jan 06, 2014 | 8.100 | 8.490 | 8.050 | 8.130 | 429,882 | +0.09(+1.12%) |
Jan 03, 2014 | 8.190 | 8.350 | 8.010 | 8.040 | 476,604 | -0.14(-1.71%) |
Jan 02, 2014 | 7.420 | 8.380 | 7.420 | 8.180 | 832,393 | +0.88(+12.05%) |
Dec 31, 2013 | 7.000 | 7.300 | 7.300 | 7.300 | 607,900 | +0.25(+3.55%) |
Dec 30, 2013 | 7.260 | 7.345 | 7.040 | 7.050 | 416,899 | -0.33(-4.47%) |
Dec 27, 2013 | 7.130 | 7.410 | 7.010 | 7.380 | 400,972 | +0.27(+3.80%) |
Dec 26, 2013 | 7.250 | 7.460 | 7.060 | 7.110 | 301,066 | -0.13(-1.80%) |
Dec 24, 2013 | 7.050 | 7.240 | 7.030 | 7.240 | 154,036 | +0.12(+1.69%) |
Dec 23, 2013 | 7.050 | 7.150 | 6.950 | 7.120 | 536,559 | -0.12(-1.66%) |
Dec 20, 2013 | 7.330 | 7.390 | 7.120 | 7.240 | 472,960 | -0.13(-1.76%) |
Dec 19, 2013 | 7.390 | 7.530 | 7.100 | 7.370 | 520,892 | -0.11(-1.47%) |
Dec 18, 2013 | 7.630 | 7.750 | 7.430 | 7.480 | 546,289 | -0.07(-0.93%) |
Dec 17, 2013 | 7.170 | 7.750 | 7.100 | 7.550 | 858,214 | +0.34(+4.72%) |
Dec 16, 2013 | 7.190 | 7.470 | 7.050 | 7.210 | 455,202 | +0.05(+0.70%) |
Dec 13, 2013 | 6.970 | 7.205 | 6.960 | 7.160 | 631,616 | +0.27(+3.92%) |
Dec 12, 2013 | 6.890 | 6.940 | 6.730 | 6.890 | 456,722 | +0.03(+0.44%) |
Dec 11, 2013 | 7.230 | 7.230 | 6.850 | 6.860 | 435,225 | -0.34(-4.72%) |
Dec 10, 2013 | 7.140 | 7.380 | 7.011 | 7.200 | 627,508 | +0.30(+4.35%) |
Dec 09, 2013 | 7.000 | 7.152 | 6.810 | 6.900 | 316,476 | -0.09(-1.29%) |
Dec 06, 2013 | 7.230 | 7.300 | 6.940 | 6.990 | 242,170 | -0.14(-1.96%) |
Dec 05, 2013 | 7.030 | 7.366 | 7.000 | 7.130 | 489,131 | -0.14(-1.93%) |
Dec 04, 2013 | 6.730 | 7.350 | 6.720 | 7.270 | 687,014 | +0.61(+9.16%) |
Dec 03, 2013 | 6.760 | 6.940 | 6.650 | 6.660 | 419,820 | -0.15(-2.20%) |