Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.340 | 8.475 | 8.290 | 8.380 | 360,438 | +0.00(+0.00%) |
Feb 27, 2014 | 8.450 | 8.520 | 8.300 | 8.380 | 113,548 | -0.14(-1.64%) |
Feb 26, 2014 | 8.600 | 8.780 | 8.490 | 8.520 | 44,444 | -0.08(-0.93%) |
Feb 25, 2014 | 8.740 | 8.740 | 8.480 | 8.600 | 68,335 | -0.17(-1.94%) |
Feb 24, 2014 | 8.930 | 9.030 | 8.650 | 8.770 | 165,155 | -0.26(-2.88%) |
Feb 21, 2014 | 9.060 | 9.180 | 8.880 | 9.030 | 225,873 | -0.03(-0.33%) |
Feb 20, 2014 | 8.890 | 9.090 | 8.890 | 9.060 | 90,222 | +0.13(+1.46%) |
Feb 19, 2014 | 8.840 | 9.130 | 8.400 | 8.930 | 222,828 | -0.26(-2.83%) |
Feb 18, 2014 | 8.750 | 9.440 | 8.750 | 9.190 | 282,850 | +0.47(+5.39%) |
Feb 14, 2014 | 8.590 | 8.720 | 8.720 | 8.720 | 86,800 | +0.12(+1.40%) |
Feb 13, 2014 | 8.380 | 8.820 | 8.360 | 8.600 | 93,543 | +0.13(+1.53%) |
Feb 12, 2014 | 8.850 | 9.000 | 8.370 | 8.470 | 153,793 | -0.40(-4.51%) |
Feb 11, 2014 | 8.720 | 8.960 | 8.510 | 8.870 | 153,648 | +0.18(+2.07%) |
Feb 10, 2014 | 8.990 | 8.990 | 8.640 | 8.690 | 130,972 | -0.27(-3.01%) |
Feb 07, 2014 | 8.600 | 8.970 | 8.290 | 8.960 | 684,008 | +0.47(+5.54%) |
Feb 06, 2014 | 8.900 | 9.027 | 8.350 | 8.490 | 719,962 | -0.87(-9.29%) |
Feb 05, 2014 | 9.480 | 9.670 | 9.360 | 9.360 | 227,814 | -0.14(-1.47%) |
Feb 04, 2014 | 9.430 | 9.530 | 9.380 | 9.500 | 122,538 | +0.07(+0.74%) |
Feb 03, 2014 | 9.590 | 9.710 | 9.410 | 9.430 | 118,466 | -0.15(-1.57%) |
Jan 31, 2014 | 9.440 | 9.650 | 9.430 | 9.580 | 33,942 | +0.03(+0.31%) |
Jan 30, 2014 | 9.690 | 9.790 | 9.540 | 9.550 | 81,655 | -0.08(-0.83%) |
Jan 29, 2014 | 9.650 | 9.787 | 9.610 | 9.630 | 68,350 | -0.13(-1.33%) |
Jan 28, 2014 | 9.480 | 9.780 | 9.480 | 9.760 | 94,684 | +0.03(+0.31%) |
Jan 27, 2014 | 9.780 | 9.810 | 9.722 | 9.730 | 84,246 | -0.06(-0.61%) |
Jan 24, 2014 | 9.950 | 10.02 | 9.790 | 9.790 | 167,796 | -0.19(-1.90%) |
Jan 23, 2014 | 10.13 | 10.20 | 9.960 | 9.980 | 146,136 | -0.19(-1.87%) |
Jan 22, 2014 | 10.17 | 10.25 | 10.13 | 10.17 | 78,290 | -0.02(-0.20%) |
Jan 21, 2014 | 10.20 | 10.21 | 10.06 | 10.19 | 51,437 | -0.01(-0.10%) |
Jan 17, 2014 | 10.26 | 10.20 | 10.20 | 10.20 | 44,200 | -0.06(-0.58%) |
Jan 16, 2014 | 10.28 | 10.30 | 10.19 | 10.26 | 48,039 | -0.02(-0.19%) |
Jan 15, 2014 | 10.39 | 10.41 | 10.25 | 10.28 | 92,449 | -0.11(-1.06%) |
Jan 14, 2014 | 10.25 | 10.50 | 10.18 | 10.39 | 75,549 | +0.22(+2.16%) |
Jan 13, 2014 | 10.16 | 10.23 | 10.07 | 10.17 | 111,826 | -0.07(-0.68%) |
Jan 10, 2014 | 10.32 | 10.32 | 10.07 | 10.24 | 51,365 | -0.02(-0.19%) |
Jan 09, 2014 | 10.08 | 10.33 | 10.00 | 10.26 | 76,705 | +0.26(+2.60%) |
Jan 08, 2014 | 10.36 | 10.36 | 9.880 | 10.00 | 370,830 | -0.41(-3.94%) |
Jan 07, 2014 | 10.85 | 10.96 | 10.36 | 10.41 | 194,311 | -0.29(-2.71%) |
Jan 06, 2014 | 10.75 | 11.04 | 10.60 | 10.70 | 193,918 | -0.02(-0.19%) |
Jan 03, 2014 | 10.27 | 10.83 | 10.27 | 10.72 | 75,914 | +0.49(+4.79%) |
Jan 02, 2014 | 10.20 | 10.27 | 10.00 | 10.23 | 56,690 | -0.01(-0.10%) |
Dec 31, 2013 | 10.04 | 10.24 | 10.24 | 10.24 | 414,200 | +0.09(+0.89%) |
Dec 30, 2013 | 10.10 | 10.18 | 9.890 | 10.15 | 110,250 | -0.01(-0.10%) |
Dec 27, 2013 | 10.18 | 10.45 | 10.05 | 10.16 | 53,875 | +0.02(+0.20%) |
Dec 26, 2013 | 10.13 | 10.31 | 10.02 | 10.14 | 85,889 | +0.02(+0.20%) |
Dec 24, 2013 | 10.13 | 10.15 | 10.01 | 10.12 | 22,304 | -0.01(-0.10%) |
Dec 23, 2013 | 10.10 | 10.18 | 9.980 | 10.13 | 78,716 | +0.03(+0.30%) |
Dec 20, 2013 | 10.08 | 10.39 | 10.05 | 10.10 | 209,707 | +0.03(+0.30%) |
Dec 19, 2013 | 10.15 | 10.36 | 10.01 | 10.07 | 91,244 | -0.08(-0.79%) |
Dec 18, 2013 | 10.10 | 10.21 | 10.01 | 10.15 | 82,672 | +0.03(+0.30%) |
Dec 17, 2013 | 10.15 | 10.19 | 10.00 | 10.12 | 145,580 | -0.06(-0.59%) |
Dec 16, 2013 | 10.58 | 10.99 | 9.980 | 10.18 | 120,624 | -0.33(-3.14%) |
Dec 13, 2013 | 10.62 | 10.75 | 10.36 | 10.51 | 178,047 | -0.06(-0.57%) |
Dec 12, 2013 | 10.82 | 10.82 | 10.50 | 10.57 | 68,770 | -0.21(-1.95%) |
Dec 11, 2013 | 11.16 | 11.42 | 10.72 | 10.78 | 105,040 | -0.31(-2.80%) |
Dec 10, 2013 | 11.30 | 11.34 | 11.04 | 11.09 | 107,555 | -0.19(-1.68%) |
Dec 09, 2013 | 11.34 | 11.66 | 11.24 | 11.28 | 117,399 | -0.01(-0.09%) |
Dec 06, 2013 | 11.10 | 11.42 | 10.95 | 11.29 | 0 | +0.15(+1.35%) |
Dec 05, 2013 | 11.08 | 11.17 | 11.00 | 11.14 | 0 | +0.09(+0.81%) |
Dec 04, 2013 | 11.00 | 11.11 | 10.98 | 11.05 | 0 | -0.04(-0.36%) |
Dec 03, 2013 | 11.15 | 11.40 | 11.00 | 11.09 | 0 | -0.09(-0.81%) |