Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.708 | 9.862 | 9.708 | 9.847 | 31,130 | +0.35(+3.70%) |
Feb 27, 2014 | 9.421 | 9.524 | 9.400 | 9.495 | 25,932 | +0.03(+0.34%) |
Feb 26, 2014 | 9.508 | 9.508 | 9.438 | 9.463 | 12,946 | -0.17(-1.72%) |
Feb 25, 2014 | 9.640 | 9.640 | 9.577 | 9.628 | 11,882 | -0.12(-1.28%) |
Feb 24, 2014 | 9.753 | 9.753 | 9.646 | 9.753 | 8,105 | +0.11(+1.10%) |
Feb 21, 2014 | 9.680 | 9.703 | 9.646 | 9.646 | 45,180 | -0.06(-0.59%) |
Feb 20, 2014 | 9.585 | 9.705 | 9.528 | 9.703 | 22,674 | +0.38(+4.03%) |
Feb 19, 2014 | 9.446 | 9.471 | 9.327 | 9.327 | 26,996 | -0.06(-0.61%) |
Feb 18, 2014 | 9.417 | 9.417 | 9.360 | 9.384 | 30,741 | -0.07(-0.72%) |
Feb 14, 2014 | 9.461 | 9.452 | 9.452 | 9.452 | 194,686 | +0.25(+2.66%) |
Feb 13, 2014 | 9.121 | 9.239 | 9.092 | 9.207 | 21,655 | -0.29(-3.05%) |
Feb 12, 2014 | 9.523 | 9.531 | 9.471 | 9.497 | 13,160 | -0.16(-1.61%) |
Feb 11, 2014 | 9.541 | 9.672 | 9.541 | 9.652 | 29,066 | +0.29(+3.06%) |
Feb 10, 2014 | 9.236 | 9.394 | 9.236 | 9.366 | 14,887 | +0.12(+1.32%) |
Feb 07, 2014 | 9.164 | 9.246 | 9.164 | 9.244 | 28,742 | +0.17(+1.85%) |
Feb 06, 2014 | 8.976 | 9.108 | 8.976 | 9.076 | 36,808 | +0.31(+3.55%) |
Feb 05, 2014 | 8.819 | 8.819 | 8.708 | 8.765 | 5,937 | -0.18(-1.98%) |
Feb 04, 2014 | 8.892 | 8.944 | 8.870 | 8.942 | 21,499 | +0.20(+2.27%) |
Feb 03, 2014 | 8.706 | 8.911 | 8.706 | 8.743 | 53,097 | +0.11(+1.30%) |
Jan 31, 2014 | 8.589 | 8.688 | 8.586 | 8.631 | 10,208 | -0.04(-0.52%) |
Jan 30, 2014 | 8.749 | 8.749 | 8.675 | 8.675 | 13,933 | -0.05(-0.53%) |
Jan 29, 2014 | 8.701 | 8.734 | 8.700 | 8.722 | 9,773 | -0.04(-0.49%) |
Jan 28, 2014 | 8.637 | 8.773 | 8.637 | 8.765 | 22,064 | +0.12(+1.35%) |
Jan 27, 2014 | 8.646 | 8.734 | 8.598 | 8.648 | 30,312 | -0.09(-1.02%) |
Jan 24, 2014 | 8.706 | 8.737 | 8.706 | 8.737 | 16,256 | +0.06(+0.66%) |
Jan 23, 2014 | 8.948 | 8.948 | 8.671 | 8.680 | 22,142 | -0.23(-2.61%) |
Jan 22, 2014 | 8.976 | 8.976 | 8.911 | 8.913 | 53,727 | -0.04(-0.43%) |
Jan 21, 2014 | 9.004 | 9.004 | 8.948 | 8.951 | 11,622 | -0.00(-0.05%) |
Jan 17, 2014 | 8.944 | 8.956 | 8.956 | 8.956 | 149,259 | -0.14(-1.51%) |
Jan 16, 2014 | 8.914 | 9.093 | 8.914 | 9.093 | 5,606 | +0.14(+1.58%) |
Jan 15, 2014 | 8.961 | 9.028 | 8.948 | 8.951 | 63,604 | +0.21(+2.40%) |
Jan 14, 2014 | 8.731 | 8.742 | 8.686 | 8.742 | 7,871 | -0.16(-1.85%) |
Jan 13, 2014 | 8.979 | 9.125 | 8.907 | 8.907 | 13,757 | -0.09(-1.01%) |
Jan 10, 2014 | 9.053 | 9.053 | 8.997 | 8.997 | 19,241 | +0.21(+2.44%) |
Jan 09, 2014 | 8.768 | 8.839 | 8.717 | 8.783 | 72,339 | -0.07(-0.84%) |
Jan 08, 2014 | 8.937 | 9.014 | 8.851 | 8.857 | 13,887 | -0.13(-1.47%) |
Jan 07, 2014 | 8.953 | 8.990 | 8.930 | 8.990 | 23,174 | +0.09(+1.02%) |
Jan 06, 2014 | 9.001 | 9.144 | 8.851 | 8.899 | 56,978 | -0.05(-0.57%) |
Jan 03, 2014 | 8.870 | 9.230 | 8.860 | 8.950 | 60,995 | +0.23(+2.69%) |
Jan 02, 2014 | 8.859 | 8.859 | 8.716 | 8.716 | 6,522 | -0.12(-1.41%) |
Dec 31, 2013 | 8.862 | 8.840 | 8.840 | 8.840 | 123,301 | +0.10(+1.13%) |
Dec 30, 2013 | 8.760 | 8.760 | 8.711 | 8.742 | 32,266 | +0.00(+0.05%) |
Dec 27, 2013 | 8.828 | 8.828 | 8.726 | 8.737 | 21,311 | -0.15(-1.66%) |
Dec 26, 2013 | 8.937 | 8.937 | 8.820 | 8.885 | 3,906 | +0.03(+0.36%) |
Dec 24, 2013 | 8.783 | 8.856 | 8.783 | 8.853 | 10,532 | +0.11(+1.20%) |
Dec 23, 2013 | 8.663 | 8.748 | 8.663 | 8.748 | 21,415 | +0.09(+1.01%) |
Dec 20, 2013 | 8.591 | 8.660 | 8.557 | 8.660 | 6,379 | +0.07(+0.87%) |
Dec 19, 2013 | 8.500 | 8.585 | 8.494 | 8.585 | 7,170 | +0.06(+0.75%) |
Dec 18, 2013 | 8.455 | 8.565 | 8.338 | 8.521 | 40,903 | +0.24(+2.85%) |
Dec 17, 2013 | 8.307 | 8.378 | 8.278 | 8.286 | 19,637 | +0.03(+0.39%) |
Dec 16, 2013 | 8.255 | 8.270 | 8.253 | 8.253 | 7,806 | -0.05(-0.63%) |
Dec 13, 2013 | 8.073 | 8.306 | 7.958 | 8.306 | 16,148 | +0.39(+4.99%) |
Dec 12, 2013 | 7.914 | 7.952 | 7.906 | 7.911 | 14,860 | -0.13(-1.64%) |
Dec 11, 2013 | 8.066 | 8.069 | 8.007 | 8.043 | 30,171 | -0.18(-2.14%) |
Dec 10, 2013 | 8.425 | 8.425 | 8.185 | 8.218 | 23,986 | +0.20(+2.52%) |
Dec 09, 2013 | 8.058 | 8.058 | 7.990 | 8.017 | 11,205 | -0.30(-3.66%) |
Dec 06, 2013 | 8.215 | 8.342 | 8.215 | 8.321 | 19,332 | +0.02(+0.22%) |
Dec 05, 2013 | 8.223 | 8.312 | 8.188 | 8.303 | 15,206 | -0.02(-0.29%) |
Dec 04, 2013 | 8.275 | 8.336 | 8.243 | 8.327 | 30,302 | -0.03(-0.31%) |
Dec 03, 2013 | 8.573 | 8.573 | 8.353 | 8.353 | 28,563 | -0.33(-3.84%) |