Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.231 | 9.800 | 9.231 | 9.800 | 2,388 | +0.05(+0.51%) |
Feb 27, 2014 | 9.850 | 9.850 | 9.680 | 9.750 | 1,743 | +0.05(+0.52%) |
Feb 26, 2014 | 9.850 | 9.850 | 9.690 | 9.700 | 1,941 | -0.07(-0.72%) |
Feb 25, 2014 | 9.400 | 9.770 | 9.272 | 9.770 | 7,476 | +0.59(+6.43%) |
Feb 24, 2014 | 9.180 | 9.180 | 9.130 | 9.180 | 1,724 | +0.05(+0.55%) |
Feb 21, 2014 | 9.100 | 9.130 | 8.980 | 9.130 | 853 | -0.40(-4.20%) |
Feb 20, 2014 | 9.849 | 9.850 | 9.520 | 9.530 | 1,174 | +0.14(+1.49%) |
Feb 19, 2014 | 9.250 | 9.390 | 9.000 | 9.390 | 6,773 | +0.49(+5.51%) |
Feb 18, 2014 | 8.240 | 9.320 | 8.210 | 8.900 | 19,071 | +0.41(+4.83%) |
Feb 14, 2014 | 7.980 | 8.490 | 8.490 | 8.490 | 4,200 | +0.15(+1.83%) |
Feb 13, 2014 | 8.870 | 9.030 | 7.990 | 8.338 | 17,335 | -0.53(-6.00%) |
Feb 12, 2014 | 9.610 | 9.850 | 8.860 | 8.870 | 10,586 | -0.56(-5.94%) |
Feb 11, 2014 | 9.170 | 10.34 | 9.170 | 9.430 | 30,418 | -0.04(-0.42%) |
Feb 10, 2014 | 7.690 | 9.840 | 7.690 | 9.470 | 42,741 | +1.78(+23.15%) |
Feb 07, 2014 | 6.820 | 7.690 | 6.820 | 7.690 | 14,029 | +0.87(+12.76%) |
Feb 06, 2014 | 6.260 | 7.000 | 6.230 | 6.820 | 11,714 | +0.48(+7.57%) |
Feb 05, 2014 | 6.380 | 6.490 | 6.230 | 6.340 | 2,611 | -0.10(-1.55%) |
Feb 04, 2014 | 6.440 | 6.479 | 6.281 | 6.440 | 6,950 | +0.22(+3.48%) |
Feb 03, 2014 | 6.100 | 6.448 | 5.780 | 6.224 | 9,243 | +0.32(+5.39%) |
Jan 31, 2014 | 5.880 | 6.100 | 5.800 | 5.905 | 2,632 | +0.06(+0.95%) |
Jan 30, 2014 | 5.815 | 6.051 | 5.815 | 5.850 | 2,409 | -0.12(-2.01%) |
Jan 29, 2014 | 5.850 | 5.970 | 5.850 | 5.970 | 2,512 | +0.07(+1.19%) |
Jan 28, 2014 | 5.900 | 5.900 | 5.880 | 5.900 | 2,455 | +0.21(+3.69%) |
Jan 27, 2014 | 5.378 | 5.840 | 5.378 | 5.690 | 2,404 | +0.34(+6.36%) |
Jan 24, 2014 | 5.400 | 5.440 | 5.260 | 5.350 | 3,400 | -0.13(-2.37%) |
Jan 23, 2014 | 5.500 | 5.500 | 5.286 | 5.480 | 4,302 | +0.10(+1.86%) |
Jan 22, 2014 | 5.128 | 5.410 | 5.128 | 5.380 | 3,115 | +0.04(+0.75%) |
Jan 21, 2014 | 5.130 | 5.340 | 5.125 | 5.340 | 4,301 | +0.08(+1.52%) |
Jan 17, 2014 | 5.090 | 5.260 | 5.260 | 5.260 | 5,200 | -0.02(-0.38%) |
Jan 16, 2014 | 5.060 | 5.440 | 5.020 | 5.280 | 5,396 | +0.25(+5.07%) |
Jan 15, 2014 | 5.090 | 5.080 | 4.330 | 5.025 | 34,242 | -0.06(-1.28%) |
Jan 14, 2014 | 5.160 | 5.325 | 4.900 | 5.090 | 10,204 | -0.26(-4.86%) |
Jan 13, 2014 | 5.230 | 5.450 | 5.160 | 5.350 | 5,577 | -0.05(-0.93%) |
Jan 10, 2014 | 5.040 | 5.410 | 4.810 | 5.400 | 5,919 | +0.31(+6.09%) |
Jan 09, 2014 | 5.060 | 5.210 | 5.060 | 5.090 | 2,760 | -0.03(-0.49%) |
Jan 08, 2014 | 4.900 | 5.150 | 4.780 | 5.115 | 3,218 | -0.02(-0.49%) |
Jan 07, 2014 | 5.090 | 5.270 | 5.020 | 5.140 | 5,534 | -0.12(-2.28%) |
Jan 06, 2014 | 5.320 | 5.360 | 5.260 | 5.260 | 3,274 | +0.22(+4.37%) |
Jan 03, 2014 | 4.975 | 5.180 | 4.975 | 5.040 | 3,960 | -0.28(-5.26%) |
Jan 02, 2014 | 5.130 | 5.390 | 5.060 | 5.320 | 4,687 | +0.07(+1.34%) |
Dec 31, 2013 | 4.820 | 5.250 | 5.250 | 5.250 | 2,800 | +0.44(+9.14%) |
Dec 30, 2013 | 4.850 | 4.980 | 4.802 | 4.810 | 1,283 | -0.05(-1.03%) |
Dec 27, 2013 | 4.930 | 5.060 | 4.850 | 4.860 | 8,170 | -0.23(-4.52%) |
Dec 26, 2013 | 5.150 | 5.170 | 5.050 | 5.090 | 5,930 | -0.12(-2.30%) |
Dec 24, 2013 | 5.210 | 5.220 | 5.210 | 5.210 | 1,623 | +0.11(+2.16%) |
Dec 23, 2013 | 4.960 | 5.270 | 4.890 | 5.100 | 3,709 | +0.00(+0.00%) |
Dec 20, 2013 | 5.009 | 5.350 | 4.960 | 5.100 | 11,037 | -0.16(-3.04%) |
Dec 19, 2013 | 5.060 | 5.600 | 5.060 | 5.260 | 5,627 | -0.18(-3.31%) |
Dec 18, 2013 | 5.730 | 5.750 | 5.380 | 5.440 | 4,854 | -0.36(-6.21%) |
Dec 17, 2013 | 5.730 | 5.800 | 5.500 | 5.800 | 6,691 | +0.05(+0.87%) |
Dec 16, 2013 | 5.730 | 5.900 | 5.590 | 5.750 | 5,082 | -0.15(-2.54%) |
Dec 13, 2013 | 5.600 | 5.900 | 5.510 | 5.900 | 5,678 | +0.00(+0.00%) |
Dec 12, 2013 | 5.660 | 5.900 | 5.580 | 5.900 | 6,360 | +0.19(+3.33%) |
Dec 11, 2013 | 5.520 | 5.710 | 5.370 | 5.710 | 11,013 | -0.05(-0.87%) |
Dec 10, 2013 | 5.860 | 6.000 | 5.540 | 5.760 | 5,478 | +0.06(+1.05%) |
Dec 09, 2013 | 5.520 | 5.700 | 5.300 | 5.700 | 6,974 | +0.24(+4.40%) |
Dec 06, 2013 | 5.320 | 5.490 | 5.160 | 5.460 | 5,560 | +0.06(+1.11%) |
Dec 05, 2013 | 5.370 | 5.539 | 5.330 | 5.400 | 6,000 | -0.10(-1.82%) |
Dec 04, 2013 | 5.238 | 5.500 | 5.090 | 5.500 | 6,258 | +0.35(+6.80%) |
Dec 03, 2013 | 5.100 | 5.185 | 5.030 | 5.150 | 2,300 | +0.25(+5.10%) |