Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.247 | 9.439 | 9.151 | 9.295 | 13,395 | -0.01(-0.09%) |
Feb 27, 2014 | 9.247 | 9.335 | 9.215 | 9.303 | 14,422 | -0.06(-0.68%) |
Feb 26, 2014 | 9.367 | 9.367 | 9.271 | 9.367 | 1,049 | +0.13(+1.39%) |
Feb 25, 2014 | 9.407 | 9.407 | 9.223 | 9.239 | 9,062 | -0.06(-0.60%) |
Feb 24, 2014 | 9.215 | 9.351 | 9.175 | 9.295 | 3,770 | +0.06(+0.61%) |
Feb 21, 2014 | 9.439 | 9.600 | 9.231 | 9.239 | 6,706 | -0.20(-2.12%) |
Feb 20, 2014 | 9.215 | 9.503 | 9.215 | 9.439 | 3,951 | +0.10(+1.03%) |
Feb 19, 2014 | 9.463 | 9.463 | 9.247 | 9.343 | 2,438 | -0.13(-1.35%) |
Feb 18, 2014 | 9.183 | 9.495 | 9.183 | 9.471 | 7,947 | +0.26(+2.78%) |
Feb 14, 2014 | 9.526 | 9.215 | 9.215 | 9.215 | 21,595 | -0.19(-2.03%) |
Feb 13, 2014 | 9.327 | 9.557 | 9.327 | 9.406 | 8,203 | +0.02(+0.25%) |
Feb 12, 2014 | 9.183 | 9.382 | 9.080 | 9.382 | 13,390 | +0.17(+1.81%) |
Feb 11, 2014 | 9.430 | 9.430 | 9.159 | 9.215 | 16,230 | -0.26(-2.77%) |
Feb 10, 2014 | 9.502 | 9.557 | 9.350 | 9.478 | 14,308 | -0.06(-0.67%) |
Feb 07, 2014 | 9.287 | 9.542 | 9.279 | 9.542 | 4,358 | +0.14(+1.44%) |
Feb 06, 2014 | 9.271 | 9.534 | 9.080 | 9.406 | 22,981 | +0.12(+1.29%) |
Feb 05, 2014 | 9.295 | 9.398 | 9.268 | 9.287 | 3,185 | -0.07(-0.72%) |
Feb 04, 2014 | 9.319 | 9.470 | 9.119 | 9.354 | 20,704 | -0.03(-0.30%) |
Feb 03, 2014 | 9.486 | 9.486 | 9.358 | 9.382 | 5,622 | -0.08(-0.84%) |
Jan 31, 2014 | 9.438 | 9.557 | 9.374 | 9.462 | 11,664 | -0.06(-0.59%) |
Jan 30, 2014 | 9.470 | 9.557 | 9.430 | 9.518 | 10,000 | +0.06(+0.59%) |
Jan 29, 2014 | 9.454 | 9.534 | 9.438 | 9.462 | 1,269 | -0.02(-0.17%) |
Jan 28, 2014 | 9.478 | 9.502 | 9.358 | 9.478 | 60,765 | +0.08(+0.85%) |
Jan 27, 2014 | 9.406 | 9.573 | 9.367 | 9.398 | 22,207 | -0.04(-0.42%) |
Jan 24, 2014 | 9.550 | 9.557 | 9.438 | 9.438 | 52,526 | -0.12(-1.25%) |
Jan 23, 2014 | 9.581 | 9.581 | 9.486 | 9.557 | 21,613 | -0.02(-0.25%) |
Jan 22, 2014 | 9.757 | 9.765 | 9.573 | 9.581 | 51,847 | -0.15(-1.55%) |
Jan 21, 2014 | 9.796 | 9.820 | 9.557 | 9.733 | 29,568 | -0.07(-0.73%) |
Jan 17, 2014 | 9.836 | 9.804 | 9.804 | 9.804 | 25,111 | -0.07(-0.73%) |
Jan 16, 2014 | 9.956 | 9.972 | 9.876 | 9.876 | 9,264 | -0.11(-1.12%) |
Jan 15, 2014 | 10.15 | 10.16 | 9.972 | 9.988 | 39,997 | -0.14(-1.41%) |
Jan 14, 2014 | 10.12 | 10.15 | 9.956 | 10.13 | 7,342 | -0.04(-0.39%) |
Jan 13, 2014 | 10.04 | 10.19 | 9.972 | 10.17 | 14,858 | +0.06(+0.63%) |
Jan 10, 2014 | 10.08 | 10.11 | 9.956 | 10.11 | 3,713 | +0.07(+0.71%) |
Jan 09, 2014 | 10.09 | 10.19 | 10.04 | 10.04 | 6,289 | +0.00(+0.00%) |
Jan 08, 2014 | 9.996 | 10.35 | 9.964 | 10.04 | 14,809 | +0.08(+0.80%) |
Jan 07, 2014 | 9.972 | 10.31 | 9.876 | 9.956 | 23,546 | +0.07(+0.73%) |
Jan 06, 2014 | 9.852 | 9.948 | 9.852 | 9.884 | 7,125 | +0.11(+1.14%) |
Jan 03, 2014 | 9.868 | 9.956 | 9.757 | 9.773 | 21,871 | -0.05(-0.49%) |
Jan 02, 2014 | 9.916 | 10.02 | 9.804 | 9.820 | 5,290 | -0.16(-1.60%) |
Dec 31, 2013 | 10.02 | 9.980 | 9.980 | 9.980 | 9,040 | -0.03(-0.32%) |
Dec 30, 2013 | 10.16 | 10.19 | 9.956 | 10.01 | 8,210 | -0.11(-1.10%) |
Dec 27, 2013 | 9.860 | 10.19 | 9.860 | 10.12 | 4,394 | +0.02(+0.24%) |
Dec 26, 2013 | 10.04 | 10.23 | 9.924 | 10.10 | 2,742 | +0.14(+1.36%) |
Dec 24, 2013 | 10.11 | 10.13 | 9.964 | 9.964 | 865 | -0.16(-1.57%) |
Dec 23, 2013 | 10.28 | 10.28 | 9.909 | 10.12 | 11,249 | -0.14(-1.32%) |
Dec 20, 2013 | 10.08 | 10.26 | 9.606 | 10.26 | 67,873 | +0.14(+1.42%) |
Dec 19, 2013 | 10.11 | 10.12 | 9.972 | 10.12 | 16,179 | +0.13(+1.28%) |
Dec 18, 2013 | 9.701 | 10.08 | 9.681 | 9.988 | 18,830 | +0.29(+2.96%) |
Dec 17, 2013 | 9.677 | 9.709 | 9.414 | 9.701 | 13,158 | +0.10(+1.08%) |
Dec 16, 2013 | 9.422 | 9.613 | 9.366 | 9.597 | 19,127 | +0.16(+1.69%) |
Dec 13, 2013 | 9.502 | 9.557 | 9.192 | 9.438 | 8,270 | -0.02(-0.25%) |
Dec 12, 2013 | 9.406 | 9.550 | 9.287 | 9.462 | 93,185 | -0.10(-1.00%) |
Dec 11, 2013 | 9.470 | 9.557 | 9.255 | 9.557 | 11,145 | +0.04(+0.42%) |
Dec 10, 2013 | 9.565 | 9.677 | 9.287 | 9.518 | 78,879 | -0.10(-1.08%) |
Dec 09, 2013 | 10.11 | 10.11 | 9.621 | 9.621 | 10,411 | -0.45(-4.43%) |
Dec 06, 2013 | 9.980 | 10.08 | 9.597 | 10.07 | 0 | +0.12(+1.20%) |
Dec 05, 2013 | 10.04 | 10.12 | 9.908 | 9.948 | 0 | -0.12(-1.19%) |
Dec 04, 2013 | 10.13 | 10.14 | 10.04 | 10.07 | 0 | -0.02(-0.16%) |
Dec 03, 2013 | 10.15 | 10.15 | 10.08 | 10.08 | 0 | -0.04(-0.39%) |