Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.820 | 9.860 | 9.750 | 9.790 | 81,827 | -0.06(-0.61%) |
Feb 27, 2014 | 9.710 | 9.850 | 9.650 | 9.850 | 17,331 | +0.13(+1.34%) |
Feb 26, 2014 | 9.840 | 9.930 | 9.570 | 9.720 | 74,002 | -0.27(-2.70%) |
Feb 25, 2014 | 9.910 | 10.00 | 9.910 | 9.990 | 28,103 | +0.04(+0.40%) |
Feb 24, 2014 | 10.00 | 10.00 | 9.910 | 9.950 | 35,449 | -0.01(-0.10%) |
Feb 21, 2014 | 9.940 | 9.980 | 9.940 | 9.960 | 36,433 | +0.06(+0.61%) |
Feb 20, 2014 | 9.810 | 9.930 | 9.810 | 9.900 | 33,356 | +0.08(+0.81%) |
Feb 19, 2014 | 9.900 | 9.920 | 9.810 | 9.820 | 19,012 | -0.03(-0.30%) |
Feb 18, 2014 | 9.760 | 9.950 | 9.700 | 9.850 | 49,712 | +0.19(+1.97%) |
Feb 14, 2014 | 9.660 | 9.660 | 9.660 | 0 | +0.05(+0.52%) | |
Feb 13, 2014 | 9.550 | 9.740 | 9.500 | 9.610 | 40,049 | +0.04(+0.42%) |
Feb 12, 2014 | 9.420 | 9.680 | 9.420 | 9.570 | 56,334 | +0.15(+1.59%) |
Feb 11, 2014 | 9.340 | 9.420 | 9.340 | 9.420 | 19,509 | +0.12(+1.29%) |
Feb 10, 2014 | 9.340 | 9.420 | 9.210 | 9.300 | 22,082 | +0.04(+0.43%) |
Feb 07, 2014 | 9.300 | 9.340 | 9.220 | 9.260 | 24,556 | +0.02(+0.22%) |
Feb 06, 2014 | 9.190 | 9.380 | 9.190 | 9.240 | 42,426 | +0.12(+1.32%) |
Feb 05, 2014 | 8.850 | 9.190 | 8.760 | 9.120 | 63,602 | +0.32(+3.64%) |
Feb 04, 2014 | 8.730 | 8.880 | 8.730 | 8.800 | 69,072 | +0.15(+1.73%) |
Feb 03, 2014 | 9.370 | 9.420 | 8.510 | 8.650 | 207,613 | -0.67(-7.19%) |
Jan 31, 2014 | 9.550 | 9.550 | 9.310 | 9.320 | 65,605 | -0.28(-2.92%) |
Jan 30, 2014 | 9.550 | 9.640 | 9.420 | 9.600 | 69,230 | +0.02(+0.21%) |
Jan 29, 2014 | 9.620 | 9.620 | 9.500 | 9.580 | 38,204 | -0.22(-2.24%) |
Jan 28, 2014 | 9.650 | 9.900 | 9.630 | 9.800 | 83,326 | +0.20(+2.08%) |
Jan 27, 2014 | 9.740 | 9.750 | 9.230 | 9.600 | 191,896 | -0.15(-1.54%) |
Jan 24, 2014 | 10.00 | 10.00 | 9.700 | 9.750 | 210,934 | -0.32(-3.18%) |
Jan 23, 2014 | 10.13 | 10.15 | 10.05 | 10.07 | 87,988 | -0.08(-0.79%) |
Jan 22, 2014 | 10.03 | 10.15 | 9.950 | 10.15 | 127,924 | +0.13(+1.30%) |
Jan 21, 2014 | 9.990 | 10.07 | 9.870 | 10.02 | 138,711 | -0.05(-0.50%) |
Jan 20, 2014 | 9.940 | 10.11 | 9.940 | 10.07 | 98,555 | +0.19(+1.92%) |
Jan 17, 2014 | 9.870 | 9.960 | 9.870 | 9.880 | 48,596 | +0.00(+0.00%) |
Jan 16, 2014 | 9.960 | 9.960 | 9.840 | 9.880 | 115,765 | -0.04(-0.40%) |
Jan 15, 2014 | 9.850 | 9.960 | 9.870 | 9.920 | 97,850 | +0.07(+0.71%) |
Jan 14, 2014 | 9.810 | 9.910 | 9.760 | 9.850 | 77,499 | +0.08(+0.82%) |
Jan 13, 2014 | 9.850 | 9.850 | 9.680 | 9.770 | 184,753 | -0.04(-0.41%) |
Jan 10, 2014 | 9.790 | 9.880 | 9.600 | 9.810 | 405,499 | -0.42(-4.11%) |
Jan 09, 2014 | 10.20 | 10.29 | 10.18 | 10.23 | 30,656 | +0.03(+0.29%) |
Jan 08, 2014 | 10.26 | 10.26 | 10.16 | 10.20 | 48,476 | -0.02(-0.20%) |
Jan 07, 2014 | 10.09 | 10.26 | 10.09 | 10.22 | 47,800 | +0.18(+1.79%) |
Jan 06, 2014 | 10.15 | 10.22 | 10.03 | 10.04 | 90,570 | -0.12(-1.18%) |
Jan 03, 2014 | 10.09 | 10.17 | 10.02 | 10.16 | 27,450 | +0.15(+1.50%) |
Jan 02, 2014 | 10.10 | 10.15 | 10.00 | 10.01 | 49,233 | -0.14(-1.38%) |
Dec 31, 2013 | 10.15 | 10.15 | 10.15 | 0 | +0.20(+2.01%) | |
Dec 30, 2013 | 9.940 | 10.06 | 9.850 | 9.950 | 43,431 | +0.22(+2.26%) |
Dec 27, 2013 | 9.600 | 9.850 | 9.570 | 9.730 | 46,855 | +0.08(+0.83%) |
Dec 24, 2013 | 9.650 | 9.650 | 9.650 | 0 | +0.15(+1.58%) | |
Dec 23, 2013 | 9.350 | 9.500 | 9.320 | 9.500 | 61,815 | +0.26(+2.81%) |
Dec 20, 2013 | 9.050 | 9.300 | 9.050 | 9.240 | 139,953 | +0.29(+3.24%) |
Dec 19, 2013 | 8.950 | 8.990 | 8.920 | 8.950 | 53,774 | +0.03(+0.34%) |
Dec 18, 2013 | 8.810 | 8.950 | 8.780 | 8.920 | 59,212 | +0.06(+0.68%) |
Dec 17, 2013 | 8.880 | 8.950 | 8.780 | 8.860 | 39,732 | -0.04(-0.45%) |
Dec 16, 2013 | 8.850 | 8.900 | 8.850 | 8.900 | 32,329 | +0.06(+0.68%) |
Dec 13, 2013 | 8.800 | 8.850 | 8.800 | 8.840 | 35,071 | +0.06(+0.68%) |
Dec 12, 2013 | 8.720 | 8.800 | 8.720 | 8.780 | 12,934 | -0.01(-0.11%) |
Dec 11, 2013 | 8.850 | 8.850 | 8.750 | 8.790 | 22,732 | -0.05(-0.57%) |
Dec 10, 2013 | 8.840 | 8.840 | 8.800 | 8.840 | 11,585 | +0.01(+0.11%) |
Dec 09, 2013 | 8.680 | 8.840 | 8.680 | 8.830 | 41,517 | +0.06(+0.68%) |
Dec 06, 2013 | 8.790 | 8.790 | 8.650 | 8.770 | 17,572 | +0.07(+0.80%) |
Dec 05, 2013 | 8.640 | 8.720 | 8.560 | 8.700 | 53,578 | +0.09(+1.05%) |
Dec 04, 2013 | 8.660 | 8.660 | 8.600 | 8.610 | 35,263 | -0.05(-0.58%) |
Dec 03, 2013 | 8.760 | 8.780 | 8.520 | 8.660 | 51,378 | -0.11(-1.25%) |