Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.430 | 8.519 | 8.260 | 8.320 | 1,264,864 | -0.09(-1.07%) |
Feb 27, 2014 | 8.470 | 8.500 | 8.330 | 8.410 | 916,237 | -0.11(-1.29%) |
Feb 26, 2014 | 8.380 | 8.550 | 8.320 | 8.520 | 856,803 | +0.18(+2.16%) |
Feb 25, 2014 | 8.520 | 8.645 | 8.300 | 8.340 | 862,500 | -0.14(-1.65%) |
Feb 24, 2014 | 8.330 | 8.510 | 8.330 | 8.480 | 1,002,403 | +0.15(+1.80%) |
Feb 21, 2014 | 8.510 | 8.510 | 8.320 | 8.330 | 885,976 | -0.12(-1.42%) |
Feb 20, 2014 | 8.480 | 8.550 | 8.270 | 8.450 | 1,438,224 | +0.01(+0.12%) |
Feb 19, 2014 | 8.660 | 8.690 | 8.400 | 8.440 | 1,725,451 | -0.34(-3.87%) |
Feb 18, 2014 | 8.630 | 8.810 | 8.620 | 8.780 | 1,089,516 | +0.17(+1.97%) |
Feb 14, 2014 | 8.740 | 8.610 | 8.610 | 8.610 | 1,088,500 | -0.12(-1.37%) |
Feb 13, 2014 | 8.620 | 8.780 | 8.540 | 8.730 | 1,082,101 | +0.01(+0.11%) |
Feb 12, 2014 | 8.690 | 8.834 | 8.640 | 8.720 | 1,387,315 | +0.09(+1.04%) |
Feb 11, 2014 | 8.600 | 8.700 | 8.560 | 8.630 | 1,130,878 | +0.00(+0.00%) |
Feb 10, 2014 | 8.470 | 8.760 | 8.450 | 8.630 | 2,019,080 | +0.12(+1.41%) |
Feb 07, 2014 | 8.390 | 8.540 | 8.350 | 8.510 | 1,305,699 | +0.13(+1.55%) |
Feb 06, 2014 | 8.270 | 8.390 | 8.080 | 8.380 | 2,429,113 | +0.15(+1.82%) |
Feb 05, 2014 | 8.380 | 8.420 | 8.155 | 8.230 | 2,208,133 | -0.22(-2.60%) |
Feb 04, 2014 | 8.290 | 8.485 | 8.250 | 8.450 | 1,877,232 | +0.22(+2.67%) |
Feb 03, 2014 | 8.660 | 8.730 | 8.207 | 8.230 | 3,041,450 | -0.50(-5.73%) |
Jan 31, 2014 | 8.850 | 9.310 | 8.705 | 8.730 | 4,128,575 | -0.38(-4.17%) |
Jan 30, 2014 | 8.420 | 9.160 | 8.100 | 9.110 | 10,068,608 | +2.05(+29.04%) |
Jan 29, 2014 | 7.140 | 7.210 | 6.960 | 7.060 | 4,528,333 | -0.13(-1.81%) |
Jan 28, 2014 | 7.250 | 7.340 | 7.080 | 7.190 | 3,594,299 | -0.01(-0.14%) |
Jan 27, 2014 | 7.380 | 7.400 | 7.120 | 7.200 | 2,138,444 | -0.13(-1.77%) |
Jan 24, 2014 | 7.360 | 7.410 | 7.245 | 7.330 | 2,193,559 | -0.07(-0.95%) |
Jan 23, 2014 | 7.600 | 7.740 | 7.360 | 7.400 | 2,032,288 | -0.22(-2.89%) |
Jan 22, 2014 | 7.540 | 7.800 | 7.500 | 7.620 | 1,947,331 | +0.06(+0.79%) |
Jan 21, 2014 | 7.980 | 7.990 | 7.210 | 7.560 | 7,549,064 | -0.97(-11.37%) |
Jan 17, 2014 | 8.840 | 8.530 | 8.530 | 8.530 | 2,669,700 | -0.30(-3.40%) |
Jan 16, 2014 | 9.150 | 9.205 | 8.720 | 8.830 | 3,110,993 | -0.30(-3.29%) |
Jan 15, 2014 | 9.040 | 9.290 | 9.040 | 9.130 | 1,433,123 | +0.09(+1.00%) |
Jan 14, 2014 | 9.070 | 9.260 | 8.930 | 9.040 | 2,904,181 | +0.02(+0.28%) |
Jan 13, 2014 | 9.220 | 9.380 | 8.955 | 9.015 | 2,587,482 | -0.26(-2.86%) |
Jan 10, 2014 | 9.540 | 9.560 | 9.060 | 9.280 | 2,089,041 | -0.23(-2.42%) |
Jan 09, 2014 | 10.06 | 10.14 | 9.480 | 9.510 | 2,499,102 | -0.48(-4.80%) |
Jan 08, 2014 | 9.880 | 10.14 | 9.850 | 9.990 | 1,585,271 | +0.10(+1.01%) |
Jan 07, 2014 | 9.830 | 9.940 | 9.770 | 9.890 | 1,089,894 | +0.10(+1.02%) |
Jan 06, 2014 | 9.900 | 9.940 | 9.770 | 9.790 | 1,114,349 | -0.09(-0.91%) |
Jan 03, 2014 | 9.820 | 9.950 | 9.740 | 9.880 | 706,000 | +0.07(+0.71%) |
Jan 02, 2014 | 9.770 | 9.970 | 9.630 | 9.810 | 1,221,926 | +0.03(+0.31%) |
Dec 31, 2013 | 9.790 | 9.780 | 9.780 | 9.780 | 1,017,500 | +0.05(+0.51%) |
Dec 30, 2013 | 9.810 | 9.940 | 9.720 | 9.730 | 1,750,384 | -0.06(-0.61%) |
Dec 27, 2013 | 9.770 | 9.880 | 9.700 | 9.790 | 591,775 | +0.08(+0.82%) |
Dec 26, 2013 | 9.790 | 9.970 | 9.660 | 9.710 | 1,279,143 | -0.04(-0.41%) |
Dec 24, 2013 | 9.600 | 9.820 | 9.600 | 9.750 | 886,988 | +0.17(+1.77%) |
Dec 23, 2013 | 9.300 | 9.730 | 9.250 | 9.580 | 2,259,661 | +0.36(+3.85%) |
Dec 20, 2013 | 9.230 | 9.450 | 9.100 | 9.225 | 4,919,310 | +0.17(+1.93%) |
Dec 19, 2013 | 9.290 | 9.290 | 9.010 | 9.050 | 699,585 | -0.25(-2.69%) |
Dec 18, 2013 | 9.340 | 9.490 | 9.000 | 9.300 | 862,927 | +0.00(+0.00%) |
Dec 17, 2013 | 9.220 | 9.390 | 9.120 | 9.300 | 549,359 | +0.10(+1.09%) |
Dec 16, 2013 | 9.120 | 9.320 | 9.000 | 9.200 | 1,404,013 | +0.14(+1.55%) |
Dec 13, 2013 | 8.920 | 9.150 | 8.920 | 9.060 | 1,032,377 | +0.17(+1.91%) |
Dec 12, 2013 | 8.950 | 9.000 | 8.830 | 8.890 | 635,618 | -0.08(-0.89%) |
Dec 11, 2013 | 9.110 | 9.130 | 8.900 | 8.970 | 852,808 | -0.14(-1.54%) |
Dec 10, 2013 | 9.290 | 9.320 | 9.030 | 9.110 | 1,005,534 | -0.21(-2.25%) |
Dec 09, 2013 | 9.430 | 9.530 | 9.240 | 9.320 | 928,596 | -0.11(-1.17%) |
Dec 06, 2013 | 9.450 | 9.580 | 9.350 | 9.430 | 0 | +0.10(+1.07%) |
Dec 05, 2013 | 9.300 | 9.390 | 9.250 | 9.330 | 0 | +0.01(+0.11%) |
Dec 04, 2013 | 9.070 | 9.370 | 9.070 | 9.320 | 0 | +0.22(+2.42%) |
Dec 03, 2013 | 9.000 | 9.120 | 8.950 | 9.100 | 919,831 | +0.04(+0.44%) |