Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.605 | 9.718 | 9.567 | 9.656 | 2,906,076 | +0.05(+0.56%) |
Feb 27, 2014 | 9.592 | 9.651 | 9.536 | 9.603 | 1,636,585 | +0.00(+0.03%) |
Feb 26, 2014 | 9.610 | 9.682 | 9.544 | 9.600 | 2,177,315 | +0.03(+0.29%) |
Feb 25, 2014 | 9.554 | 9.659 | 9.549 | 9.572 | 1,471,447 | +0.03(+0.27%) |
Feb 24, 2014 | 9.582 | 9.654 | 9.542 | 9.546 | 2,115,368 | -0.02(-0.24%) |
Feb 21, 2014 | 9.523 | 9.605 | 9.467 | 9.569 | 2,976,463 | +0.07(+0.70%) |
Feb 20, 2014 | 9.564 | 9.641 | 9.467 | 9.503 | 2,116,582 | -0.02(-0.24%) |
Feb 19, 2014 | 9.526 | 9.653 | 9.521 | 9.526 | 2,221,444 | -0.07(-0.69%) |
Feb 18, 2014 | 9.505 | 9.615 | 9.459 | 9.592 | 2,443,887 | +0.09(+0.97%) |
Feb 14, 2014 | 9.418 | 9.500 | 9.500 | 9.500 | 1,323,855 | +0.08(+0.87%) |
Feb 13, 2014 | 9.349 | 9.510 | 9.289 | 9.418 | 2,699,297 | -0.01(-0.12%) |
Feb 12, 2014 | 9.440 | 9.475 | 9.356 | 9.430 | 3,166,281 | +0.03(+0.30%) |
Feb 11, 2014 | 9.440 | 9.512 | 9.341 | 9.402 | 2,608,478 | -0.03(-0.35%) |
Feb 10, 2014 | 9.293 | 9.442 | 9.199 | 9.435 | 4,151,030 | +0.13(+1.41%) |
Feb 07, 2014 | 9.356 | 9.415 | 9.259 | 9.303 | 3,606,765 | -0.03(-0.35%) |
Feb 06, 2014 | 9.311 | 9.432 | 9.298 | 9.336 | 2,333,146 | +0.03(+0.33%) |
Feb 05, 2014 | 9.339 | 9.374 | 9.245 | 9.306 | 3,237,025 | -0.03(-0.35%) |
Feb 04, 2014 | 9.253 | 9.389 | 9.222 | 9.339 | 5,644,796 | +0.09(+0.93%) |
Feb 03, 2014 | 9.392 | 9.417 | 9.156 | 9.253 | 5,960,377 | -0.15(-1.59%) |
Jan 31, 2014 | 9.255 | 9.478 | 9.207 | 9.402 | 2,842,949 | +0.04(+0.43%) |
Jan 30, 2014 | 9.296 | 9.448 | 9.240 | 9.361 | 2,239,774 | +0.14(+1.54%) |
Jan 29, 2014 | 9.207 | 9.275 | 9.113 | 9.220 | 2,208,211 | -0.08(-0.87%) |
Jan 28, 2014 | 9.187 | 9.301 | 9.187 | 9.301 | 2,719,539 | +0.11(+1.24%) |
Jan 27, 2014 | 9.263 | 9.323 | 9.151 | 9.187 | 2,361,347 | -0.07(-0.79%) |
Jan 24, 2014 | 9.336 | 9.361 | 9.202 | 9.260 | 3,684,928 | -0.13(-1.38%) |
Jan 23, 2014 | 9.422 | 9.453 | 9.359 | 9.389 | 1,865,156 | -0.07(-0.78%) |
Jan 22, 2014 | 9.397 | 9.478 | 9.397 | 9.463 | 1,435,191 | +0.06(+0.67%) |
Jan 21, 2014 | 9.288 | 9.442 | 9.273 | 9.399 | 5,765,642 | +0.14(+1.53%) |
Jan 17, 2014 | 9.235 | 9.258 | 9.258 | 9.258 | 2,960,710 | -0.01(-0.11%) |
Jan 16, 2014 | 9.212 | 9.275 | 9.182 | 9.268 | 1,341,519 | +0.04(+0.44%) |
Jan 15, 2014 | 9.182 | 9.270 | 9.169 | 9.227 | 2,212,019 | +0.05(+0.50%) |
Jan 14, 2014 | 9.101 | 9.197 | 9.060 | 9.182 | 2,085,011 | +0.09(+1.03%) |
Jan 13, 2014 | 9.113 | 9.149 | 9.035 | 9.088 | 2,927,464 | -0.07(-0.77%) |
Jan 10, 2014 | 9.093 | 9.169 | 9.070 | 9.159 | 4,155,885 | +0.09(+1.00%) |
Jan 09, 2014 | 9.113 | 9.163 | 8.972 | 9.068 | 3,549,356 | -0.10(-1.10%) |
Jan 08, 2014 | 9.207 | 9.263 | 9.131 | 9.169 | 2,515,572 | -0.07(-0.77%) |
Jan 07, 2014 | 9.210 | 9.275 | 9.113 | 9.240 | 3,074,121 | +0.12(+1.36%) |
Jan 06, 2014 | 9.215 | 9.232 | 9.096 | 9.116 | 2,013,488 | -0.06(-0.63%) |
Jan 03, 2014 | 9.118 | 9.230 | 9.117 | 9.174 | 1,801,585 | +0.06(+0.61%) |
Jan 02, 2014 | 9.136 | 9.202 | 9.025 | 9.118 | 2,103,909 | -0.04(-0.41%) |
Dec 31, 2013 | 9.210 | 9.156 | 9.156 | 9.156 | 2,179,746 | -0.05(-0.50%) |
Dec 30, 2013 | 9.172 | 9.240 | 9.164 | 9.202 | 1,608,224 | +0.03(+0.30%) |
Dec 27, 2013 | 9.179 | 9.194 | 9.057 | 9.174 | 1,667,592 | +0.01(+0.11%) |
Dec 26, 2013 | 9.215 | 9.275 | 9.155 | 9.164 | 1,371,509 | -0.01(-0.14%) |
Dec 24, 2013 | 9.192 | 9.273 | 9.159 | 9.177 | 803,361 | -0.02(-0.19%) |
Dec 23, 2013 | 9.248 | 9.346 | 9.169 | 9.194 | 1,795,023 | -0.01(-0.11%) |
Dec 20, 2013 | 9.048 | 9.210 | 9.017 | 9.204 | 3,502,569 | +0.14(+1.54%) |
Dec 19, 2013 | 9.159 | 9.159 | 9.015 | 9.065 | 2,132,710 | -0.12(-1.35%) |
Dec 18, 2013 | 8.961 | 9.197 | 8.891 | 9.189 | 6,814,543 | +0.26(+2.95%) |
Dec 17, 2013 | 8.873 | 8.934 | 8.820 | 8.926 | 1,558,554 | +0.07(+0.80%) |
Dec 16, 2013 | 8.827 | 8.883 | 8.774 | 8.855 | 2,718,003 | +0.04(+0.43%) |
Dec 13, 2013 | 8.858 | 8.941 | 8.789 | 8.817 | 2,071,770 | +0.00(+0.03%) |
Dec 12, 2013 | 8.873 | 8.888 | 8.779 | 8.815 | 1,774,782 | -0.08(-0.85%) |
Dec 11, 2013 | 9.189 | 9.189 | 8.878 | 8.891 | 2,526,265 | -0.27(-2.96%) |
Dec 10, 2013 | 9.250 | 9.268 | 9.129 | 9.161 | 1,802,920 | -0.00(-0.03%) |
Dec 09, 2013 | 9.159 | 9.222 | 9.078 | 9.164 | 1,517,195 | +0.01(+0.06%) |
Dec 06, 2013 | 9.151 | 9.220 | 9.112 | 9.159 | 2,269,966 | +0.07(+0.78%) |
Dec 05, 2013 | 9.058 | 9.111 | 8.951 | 9.088 | 1,828,818 | -0.02(-0.22%) |
Dec 04, 2013 | 9.025 | 9.167 | 8.974 | 9.108 | 2,212,873 | +0.03(+0.28%) |
Dec 03, 2013 | 9.070 | 9.129 | 8.992 | 9.083 | 2,475,276 | +0.01(+0.11%) |