Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.695 | 9.897 | 9.669 | 9.728 | 71,834 | +0.06(+0.60%) |
Feb 27, 2014 | 9.533 | 9.727 | 9.501 | 9.669 | 47,748 | +0.14(+1.43%) |
Feb 26, 2014 | 9.468 | 9.546 | 9.410 | 9.533 | 21,201 | +0.16(+1.73%) |
Feb 25, 2014 | 9.416 | 9.559 | 9.280 | 9.371 | 51,792 | -0.01(-0.14%) |
Feb 24, 2014 | 8.767 | 9.390 | 8.650 | 9.384 | 268,730 | +0.73(+8.48%) |
Feb 21, 2014 | 8.689 | 8.780 | 8.643 | 8.650 | 67,881 | -0.05(-0.60%) |
Feb 20, 2014 | 8.708 | 8.799 | 8.533 | 8.702 | 36,081 | +0.05(+0.53%) |
Feb 19, 2014 | 8.955 | 9.059 | 8.650 | 8.656 | 40,396 | -0.32(-3.62%) |
Feb 18, 2014 | 8.897 | 9.078 | 8.897 | 8.981 | 24,943 | +0.06(+0.65%) |
Feb 14, 2014 | 9.085 | 8.923 | 8.923 | 8.923 | 22,790 | -0.16(-1.72%) |
Feb 13, 2014 | 8.929 | 9.111 | 8.877 | 9.078 | 19,701 | +0.08(+0.94%) |
Feb 12, 2014 | 9.150 | 9.266 | 8.832 | 8.994 | 38,585 | -0.12(-1.28%) |
Feb 11, 2014 | 8.975 | 9.188 | 8.975 | 9.111 | 26,765 | +0.33(+3.76%) |
Feb 10, 2014 | 8.904 | 8.982 | 8.632 | 8.781 | 46,729 | -0.11(-1.24%) |
Feb 07, 2014 | 8.994 | 9.111 | 8.859 | 8.891 | 35,504 | -0.05(-0.58%) |
Feb 06, 2014 | 8.704 | 8.975 | 8.704 | 8.943 | 37,951 | +0.23(+2.67%) |
Feb 05, 2014 | 8.684 | 8.788 | 8.619 | 8.710 | 29,666 | -0.03(-0.30%) |
Feb 04, 2014 | 8.710 | 8.813 | 8.652 | 8.736 | 24,924 | +0.08(+0.97%) |
Feb 03, 2014 | 9.124 | 9.195 | 8.471 | 8.652 | 89,742 | -0.47(-5.11%) |
Jan 31, 2014 | 9.266 | 9.408 | 9.066 | 9.117 | 56,411 | -0.34(-3.56%) |
Jan 30, 2014 | 9.260 | 9.531 | 9.182 | 9.454 | 38,795 | +0.31(+3.39%) |
Jan 29, 2014 | 9.059 | 9.240 | 9.033 | 9.143 | 31,929 | -0.08(-0.84%) |
Jan 28, 2014 | 9.240 | 9.266 | 9.046 | 9.221 | 37,847 | -0.02(-0.21%) |
Jan 27, 2014 | 8.975 | 9.447 | 8.975 | 9.240 | 21,153 | +0.14(+1.49%) |
Jan 24, 2014 | 9.525 | 9.596 | 9.053 | 9.104 | 34,593 | -0.50(-5.25%) |
Jan 23, 2014 | 9.564 | 9.699 | 9.357 | 9.609 | 46,163 | +0.02(+0.20%) |
Jan 22, 2014 | 9.421 | 9.699 | 9.315 | 9.589 | 21,086 | +0.18(+1.92%) |
Jan 21, 2014 | 9.266 | 9.408 | 9.247 | 9.408 | 23,496 | +0.14(+1.54%) |
Jan 17, 2014 | 9.331 | 9.266 | 9.266 | 9.266 | 19,485 | -0.04(-0.42%) |
Jan 16, 2014 | 9.072 | 9.305 | 9.072 | 9.305 | 15,194 | +0.17(+1.91%) |
Jan 15, 2014 | 9.169 | 9.188 | 8.969 | 9.130 | 13,810 | -0.04(-0.42%) |
Jan 14, 2014 | 8.846 | 9.169 | 8.846 | 9.169 | 35,087 | +0.25(+2.83%) |
Jan 13, 2014 | 9.188 | 9.188 | 8.820 | 8.917 | 33,562 | -0.28(-3.02%) |
Jan 10, 2014 | 9.298 | 9.460 | 9.137 | 9.195 | 20,814 | -0.10(-1.11%) |
Jan 09, 2014 | 9.499 | 9.499 | 9.253 | 9.298 | 27,919 | -0.13(-1.37%) |
Jan 08, 2014 | 9.686 | 9.686 | 9.389 | 9.428 | 22,152 | -0.27(-2.80%) |
Jan 07, 2014 | 9.751 | 9.751 | 9.648 | 9.699 | 28,928 | +0.01(+0.13%) |
Jan 06, 2014 | 9.893 | 10.05 | 9.686 | 9.686 | 42,349 | -0.13(-1.32%) |
Jan 03, 2014 | 9.615 | 9.900 | 9.602 | 9.816 | 22,405 | +0.25(+2.57%) |
Jan 02, 2014 | 9.874 | 10.00 | 9.558 | 9.570 | 17,913 | -0.31(-3.14%) |
Dec 31, 2013 | 10.06 | 9.880 | 9.880 | 9.880 | 20,259 | -0.19(-1.93%) |
Dec 30, 2013 | 10.31 | 10.34 | 9.913 | 10.07 | 51,684 | -0.28(-2.69%) |
Dec 27, 2013 | 10.36 | 10.55 | 10.27 | 10.35 | 32,935 | -0.03(-0.25%) |
Dec 26, 2013 | 10.50 | 10.51 | 10.27 | 10.38 | 45,686 | -0.09(-0.86%) |
Dec 24, 2013 | 10.39 | 10.51 | 10.39 | 10.47 | 8,927 | +0.06(+0.62%) |
Dec 23, 2013 | 10.41 | 10.47 | 10.37 | 10.40 | 25,277 | +0.02(+0.19%) |
Dec 20, 2013 | 10.29 | 10.44 | 10.24 | 10.38 | 99,531 | +0.15(+1.45%) |
Dec 19, 2013 | 10.14 | 10.28 | 10.14 | 10.24 | 25,942 | -0.14(-1.37%) |
Dec 18, 2013 | 10.05 | 10.41 | 9.835 | 10.38 | 63,137 | +0.32(+3.22%) |
Dec 17, 2013 | 9.732 | 10.12 | 9.719 | 10.05 | 33,693 | +0.35(+3.60%) |
Dec 16, 2013 | 9.654 | 9.770 | 9.576 | 9.706 | 29,852 | +0.14(+1.42%) |
Dec 13, 2013 | 9.538 | 9.602 | 9.473 | 9.570 | 19,478 | +0.05(+0.54%) |
Dec 12, 2013 | 9.602 | 9.602 | 9.467 | 9.518 | 24,170 | +0.08(+0.89%) |
Dec 11, 2013 | 9.266 | 9.505 | 9.130 | 9.434 | 88,121 | +0.21(+2.31%) |
Dec 10, 2013 | 9.551 | 9.551 | 9.046 | 9.221 | 92,166 | -0.32(-3.32%) |
Dec 09, 2013 | 9.816 | 9.893 | 9.518 | 9.538 | 29,020 | -0.28(-2.83%) |
Dec 06, 2013 | 9.725 | 9.990 | 9.699 | 9.816 | 0 | +0.23(+2.36%) |
Dec 05, 2013 | 9.570 | 9.615 | 9.423 | 9.589 | 0 | +0.05(+0.54%) |
Dec 04, 2013 | 9.449 | 9.711 | 9.290 | 9.538 | 0 | +0.01(+0.13%) |
Dec 03, 2013 | 9.615 | 9.762 | 9.392 | 9.526 | 0 | -0.13(-1.39%) |