Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.823 | 9.877 | 9.798 | 9.843 | 170,740 | +0.02(+0.20%) |
Feb 27, 2014 | 9.758 | 9.823 | 9.753 | 9.823 | 79,808 | +0.04(+0.46%) |
Feb 26, 2014 | 9.778 | 9.800 | 9.753 | 9.778 | 111,368 | +0.01(+0.15%) |
Feb 25, 2014 | 9.788 | 9.813 | 9.734 | 9.763 | 93,322 | -0.02(-0.25%) |
Feb 24, 2014 | 9.743 | 9.828 | 9.743 | 9.788 | 194,811 | +0.04(+0.46%) |
Feb 21, 2014 | 9.748 | 9.773 | 9.734 | 9.743 | 121,518 | +0.00(+0.05%) |
Feb 20, 2014 | 9.684 | 9.758 | 9.684 | 9.739 | 184,452 | +0.06(+0.61%) |
Feb 19, 2014 | 9.743 | 9.793 | 9.674 | 9.679 | 70,284 | -0.07(-0.71%) |
Feb 18, 2014 | 9.734 | 9.763 | 9.724 | 9.748 | 115,789 | +0.01(+0.14%) |
Feb 14, 2014 | 9.689 | 9.735 | 9.735 | 9.735 | 61,573 | +0.04(+0.37%) |
Feb 13, 2014 | 9.615 | 9.724 | 9.605 | 9.699 | 51,252 | +0.05(+0.51%) |
Feb 12, 2014 | 9.674 | 9.689 | 9.649 | 9.649 | 36,368 | +0.00(+0.00%) |
Feb 11, 2014 | 9.560 | 9.654 | 9.560 | 9.649 | 93,669 | +0.09(+0.98%) |
Feb 10, 2014 | 9.526 | 9.575 | 9.526 | 9.555 | 80,038 | -0.00(-0.05%) |
Feb 07, 2014 | 9.491 | 9.565 | 9.486 | 9.560 | 91,481 | +0.08(+0.84%) |
Feb 06, 2014 | 9.417 | 9.488 | 9.417 | 9.481 | 50,187 | +0.07(+0.79%) |
Feb 05, 2014 | 9.402 | 9.426 | 9.362 | 9.407 | 53,915 | -0.02(-0.26%) |
Feb 04, 2014 | 9.402 | 9.449 | 9.402 | 9.431 | 61,387 | +0.04(+0.47%) |
Feb 03, 2014 | 9.540 | 9.550 | 9.288 | 9.387 | 266,005 | -0.14(-1.51%) |
Jan 31, 2014 | 9.481 | 9.575 | 9.466 | 9.530 | 92,983 | -0.04(-0.47%) |
Jan 30, 2014 | 9.540 | 9.605 | 9.530 | 9.575 | 126,006 | +0.09(+0.94%) |
Jan 29, 2014 | 9.521 | 9.565 | 9.476 | 9.486 | 108,493 | -0.09(-0.98%) |
Jan 28, 2014 | 9.555 | 9.605 | 9.550 | 9.580 | 126,047 | +0.01(+0.16%) |
Jan 27, 2014 | 9.600 | 9.689 | 9.530 | 9.565 | 154,150 | -0.05(-0.52%) |
Jan 24, 2014 | 9.724 | 9.724 | 9.590 | 9.615 | 97,105 | -0.13(-1.37%) |
Jan 23, 2014 | 9.798 | 9.798 | 9.719 | 9.748 | 148,726 | -0.08(-0.81%) |
Jan 22, 2014 | 9.843 | 9.843 | 9.783 | 9.828 | 117,943 | -0.00(-0.05%) |
Jan 21, 2014 | 9.838 | 9.872 | 9.783 | 9.833 | 129,212 | +0.00(+0.00%) |
Jan 17, 2014 | 9.838 | 9.833 | 9.833 | 9.833 | 76,108 | -0.02(-0.25%) |
Jan 16, 2014 | 9.833 | 9.857 | 9.803 | 9.857 | 153,102 | +0.01(+0.15%) |
Jan 15, 2014 | 9.783 | 9.843 | 9.783 | 9.843 | 203,197 | +0.06(+0.61%) |
Jan 14, 2014 | 9.729 | 9.808 | 9.729 | 9.783 | 242,523 | +0.07(+0.71%) |
Jan 13, 2014 | 9.833 | 9.857 | 9.709 | 9.714 | 130,914 | -0.14(-1.41%) |
Jan 10, 2014 | 9.833 | 9.852 | 9.823 | 9.852 | 115,549 | +0.02(+0.20%) |
Jan 09, 2014 | 9.872 | 9.872 | 9.818 | 9.833 | 96,703 | -0.01(-0.10%) |
Jan 08, 2014 | 9.843 | 9.869 | 9.833 | 9.843 | 65,830 | -0.01(-0.10%) |
Jan 07, 2014 | 9.833 | 9.867 | 9.823 | 9.852 | 95,159 | +0.03(+0.30%) |
Jan 06, 2014 | 9.818 | 9.833 | 9.808 | 9.823 | 68,729 | +0.00(+0.05%) |
Jan 03, 2014 | 9.828 | 9.839 | 9.783 | 9.818 | 140,325 | -0.00(-0.05%) |
Jan 02, 2014 | 9.857 | 9.862 | 9.819 | 9.823 | 98,375 | -0.07(-0.75%) |
Dec 31, 2013 | 9.872 | 9.897 | 9.897 | 9.897 | 121,732 | +0.01(+0.15%) |
Dec 30, 2013 | 9.991 | 9.991 | 9.867 | 9.882 | 105,804 | -0.10(-0.99%) |
Dec 27, 2013 | 10.02 | 10.03 | 9.956 | 9.981 | 117,604 | -0.04(-0.40%) |
Dec 26, 2013 | 10.02 | 10.03 | 9.976 | 10.02 | 148,810 | +0.02(+0.20%) |
Dec 24, 2013 | 9.887 | 10.00 | 9.887 | 10.00 | 101,329 | +0.17(+1.71%) |
Dec 23, 2013 | 9.768 | 9.843 | 9.754 | 9.833 | 309,894 | +0.12(+1.22%) |
Dec 20, 2013 | 9.634 | 9.724 | 9.634 | 9.714 | 99,968 | +0.08(+0.82%) |
Dec 19, 2013 | 9.620 | 9.634 | 9.580 | 9.634 | 158,993 | -0.00(-0.05%) |
Dec 18, 2013 | 9.486 | 9.649 | 9.456 | 9.639 | 111,705 | +0.15(+1.62%) |
Dec 17, 2013 | 9.511 | 9.516 | 9.466 | 9.486 | 94,281 | -0.03(-0.36%) |
Dec 16, 2013 | 9.506 | 9.565 | 9.506 | 9.521 | 100,743 | +0.03(+0.31%) |
Dec 13, 2013 | 9.491 | 9.516 | 9.476 | 9.491 | 75,656 | -0.02(-0.26%) |
Dec 12, 2013 | 9.545 | 9.545 | 9.486 | 9.516 | 171,427 | -0.00(-0.02%) |
Dec 11, 2013 | 9.598 | 9.603 | 9.505 | 9.517 | 48,616 | -0.09(-0.94%) |
Dec 10, 2013 | 9.603 | 9.625 | 9.583 | 9.608 | 62,847 | -0.01(-0.10%) |
Dec 09, 2013 | 9.598 | 9.640 | 9.598 | 9.618 | 248,617 | -0.01(-0.10%) |
Dec 06, 2013 | 9.559 | 9.627 | 9.559 | 9.627 | 75,925 | +0.11(+1.14%) |
Dec 05, 2013 | 9.509 | 9.519 | 9.490 | 9.519 | 131,227 | -0.01(-0.10%) |
Dec 04, 2013 | 9.519 | 9.563 | 9.480 | 9.529 | 145,765 | +0.00(+0.00%) |
Dec 03, 2013 | 9.573 | 9.578 | 9.505 | 9.529 | 140,095 | -0.05(-0.56%) |