Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.922 | 9.975 | 9.873 | 9.926 | 70,427 | +0.05(+0.47%) |
Feb 27, 2014 | 9.816 | 9.898 | 9.816 | 9.880 | 85,252 | +0.03(+0.35%) |
Feb 26, 2014 | 9.821 | 9.864 | 9.808 | 9.845 | 77,995 | +0.03(+0.29%) |
Feb 25, 2014 | 9.821 | 9.853 | 9.776 | 9.816 | 76,802 | +0.00(+0.04%) |
Feb 24, 2014 | 9.808 | 9.857 | 9.747 | 9.812 | 94,926 | +0.06(+0.67%) |
Feb 21, 2014 | 9.719 | 9.788 | 9.719 | 9.747 | 75,868 | +0.04(+0.38%) |
Feb 20, 2014 | 9.691 | 9.719 | 9.650 | 9.711 | 84,624 | -0.03(-0.29%) |
Feb 19, 2014 | 9.894 | 9.894 | 9.735 | 9.739 | 100,971 | -0.12(-1.19%) |
Feb 18, 2014 | 9.829 | 9.869 | 9.829 | 9.857 | 51,376 | +0.04(+0.37%) |
Feb 14, 2014 | 9.768 | 9.821 | 9.821 | 9.821 | 52,812 | +0.04(+0.38%) |
Feb 13, 2014 | 9.599 | 9.784 | 9.599 | 9.784 | 37,459 | +0.11(+1.16%) |
Feb 12, 2014 | 9.639 | 9.688 | 9.639 | 9.672 | 50,298 | +0.05(+0.50%) |
Feb 11, 2014 | 9.510 | 9.630 | 9.510 | 9.623 | 66,511 | +0.09(+0.97%) |
Feb 10, 2014 | 9.438 | 9.532 | 9.438 | 9.530 | 46,444 | +0.06(+0.64%) |
Feb 07, 2014 | 9.341 | 9.470 | 9.337 | 9.470 | 66,230 | +0.13(+1.34%) |
Feb 06, 2014 | 9.264 | 9.362 | 9.236 | 9.345 | 68,457 | +0.10(+1.10%) |
Feb 05, 2014 | 9.236 | 9.244 | 9.147 | 9.244 | 64,368 | +0.02(+0.17%) |
Feb 04, 2014 | 9.135 | 9.252 | 9.135 | 9.228 | 65,682 | +0.10(+1.15%) |
Feb 03, 2014 | 9.361 | 9.391 | 9.115 | 9.123 | 106,596 | -0.24(-2.54%) |
Jan 31, 2014 | 9.405 | 9.425 | 9.317 | 9.361 | 101,143 | -0.07(-0.73%) |
Jan 30, 2014 | 9.385 | 9.431 | 9.365 | 9.430 | 126,317 | +0.07(+0.73%) |
Jan 29, 2014 | 9.333 | 9.397 | 9.311 | 9.361 | 117,426 | -0.07(-0.73%) |
Jan 28, 2014 | 9.446 | 9.490 | 9.401 | 9.430 | 109,752 | +0.02(+0.26%) |
Jan 27, 2014 | 11.78 | 11.78 | 9.357 | 9.405 | 158,632 | -0.17(-1.81%) |
Jan 24, 2014 | 9.788 | 9.853 | 9.559 | 9.579 | 98,203 | -0.29(-2.98%) |
Jan 23, 2014 | 9.873 | 9.938 | 9.857 | 9.873 | 83,862 | -0.05(-0.53%) |
Jan 22, 2014 | 9.857 | 9.950 | 9.760 | 9.926 | 152,840 | +0.07(+0.70%) |
Jan 21, 2014 | 9.861 | 9.869 | 9.832 | 9.857 | 81,994 | +0.05(+0.47%) |
Jan 17, 2014 | 9.809 | 9.811 | 9.811 | 9.811 | 51,639 | -0.02(-0.22%) |
Jan 16, 2014 | 9.797 | 9.859 | 9.797 | 9.833 | 72,245 | -0.01(-0.12%) |
Jan 15, 2014 | 9.781 | 9.845 | 9.781 | 9.845 | 56,179 | +0.04(+0.41%) |
Jan 14, 2014 | 9.729 | 9.837 | 9.701 | 9.805 | 72,100 | +0.07(+0.70%) |
Jan 13, 2014 | 9.801 | 9.821 | 9.717 | 9.737 | 71,235 | -0.12(-1.22%) |
Jan 10, 2014 | 9.829 | 9.861 | 9.731 | 9.857 | 75,166 | +0.08(+0.78%) |
Jan 09, 2014 | 9.829 | 9.849 | 9.725 | 9.781 | 126,910 | -0.07(-0.69%) |
Jan 08, 2014 | 9.745 | 9.849 | 9.705 | 9.849 | 116,044 | +0.07(+0.70%) |
Jan 07, 2014 | 9.681 | 9.781 | 9.681 | 9.781 | 107,684 | +0.12(+1.20%) |
Jan 06, 2014 | 9.649 | 9.693 | 9.589 | 9.665 | 189,858 | +0.06(+0.67%) |
Jan 03, 2014 | 9.729 | 9.741 | 9.540 | 9.601 | 180,443 | -0.06(-0.66%) |
Jan 02, 2014 | 9.753 | 9.813 | 9.649 | 9.665 | 221,520 | -0.16(-1.59%) |
Dec 31, 2013 | 9.961 | 9.821 | 9.821 | 9.821 | 161,404 | -0.02(-0.16%) |
Dec 30, 2013 | 9.937 | 9.953 | 9.821 | 9.837 | 132,346 | -0.00(-0.04%) |
Dec 27, 2013 | 9.877 | 9.877 | 9.805 | 9.841 | 75,660 | +0.02(+0.16%) |
Dec 26, 2013 | 9.829 | 9.921 | 9.809 | 9.825 | 127,392 | +0.02(+0.24%) |
Dec 24, 2013 | 9.713 | 9.805 | 9.701 | 9.801 | 76,810 | +0.14(+1.41%) |
Dec 23, 2013 | 9.544 | 9.677 | 9.544 | 9.665 | 113,038 | +0.14(+1.47%) |
Dec 20, 2013 | 9.480 | 9.592 | 9.408 | 9.524 | 132,883 | +0.10(+1.06%) |
Dec 19, 2013 | 9.300 | 9.475 | 9.300 | 9.425 | 139,217 | +0.06(+0.62%) |
Dec 18, 2013 | 9.226 | 9.389 | 9.226 | 9.366 | 128,274 | +0.12(+1.31%) |
Dec 17, 2013 | 9.234 | 9.257 | 9.163 | 9.245 | 181,245 | +0.07(+0.72%) |
Dec 16, 2013 | 9.183 | 9.261 | 9.175 | 9.179 | 174,766 | +0.02(+0.19%) |
Dec 13, 2013 | 9.144 | 9.171 | 9.093 | 9.161 | 101,632 | -0.00(-0.02%) |
Dec 12, 2013 | 9.230 | 9.296 | 9.140 | 9.163 | 121,934 | -0.10(-1.10%) |
Dec 11, 2013 | 9.319 | 9.350 | 9.261 | 9.265 | 118,892 | -0.08(-0.88%) |
Dec 10, 2013 | 9.354 | 9.375 | 9.308 | 9.347 | 83,093 | -0.05(-0.50%) |
Dec 09, 2013 | 9.432 | 9.456 | 9.358 | 9.393 | 98,767 | -0.04(-0.37%) |
Dec 06, 2013 | 9.506 | 9.518 | 9.428 | 9.428 | 119,184 | -0.00(-0.04%) |
Dec 05, 2013 | 9.428 | 9.499 | 9.397 | 9.432 | 69,310 | -0.03(-0.29%) |
Dec 04, 2013 | 9.499 | 9.526 | 9.436 | 9.460 | 77,533 | -0.07(-0.70%) |
Dec 03, 2013 | 9.522 | 9.600 | 9.475 | 9.526 | 91,850 | -0.03(-0.33%) |