Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.058 | 9.182 | 9.016 | 9.066 | 2,314,140 | -0.03(-0.36%) |
Feb 27, 2014 | 8.983 | 9.149 | 8.892 | 9.099 | 3,294,825 | -0.60(-6.22%) |
Feb 26, 2014 | 9.877 | 9.893 | 9.695 | 9.703 | 1,162,421 | -0.26(-2.66%) |
Feb 25, 2014 | 9.984 | 10.05 | 9.927 | 9.968 | 608,837 | -0.05(-0.50%) |
Feb 24, 2014 | 9.883 | 10.04 | 9.877 | 10.02 | 727,878 | +0.14(+1.42%) |
Feb 21, 2014 | 9.984 | 10.01 | 9.860 | 9.877 | 778,046 | +0.02(+0.17%) |
Feb 20, 2014 | 9.835 | 9.868 | 9.786 | 9.860 | 755,123 | +0.00(+0.00%) |
Feb 19, 2014 | 9.951 | 9.992 | 9.844 | 9.860 | 815,234 | -0.10(-1.00%) |
Feb 18, 2014 | 9.976 | 10.03 | 9.935 | 9.959 | 1,642,605 | +0.44(+4.60%) |
Feb 14, 2014 | 9.504 | 9.521 | 9.521 | 9.521 | 446,088 | +0.00(+0.00%) |
Feb 13, 2014 | 9.364 | 9.546 | 9.360 | 9.521 | 589,306 | -0.06(-0.60%) |
Feb 12, 2014 | 9.554 | 9.629 | 9.463 | 9.579 | 842,858 | +0.12(+1.31%) |
Feb 11, 2014 | 9.289 | 9.480 | 9.240 | 9.455 | 640,846 | +0.20(+2.14%) |
Feb 10, 2014 | 9.240 | 9.256 | 9.182 | 9.256 | 545,511 | -0.02(-0.27%) |
Feb 07, 2014 | 9.231 | 9.289 | 9.174 | 9.281 | 576,240 | +0.09(+0.99%) |
Feb 06, 2014 | 9.025 | 9.190 | 9.024 | 9.190 | 695,476 | +0.18(+2.02%) |
Feb 05, 2014 | 8.909 | 9.033 | 8.909 | 9.008 | 975,534 | +0.03(+0.37%) |
Feb 04, 2014 | 9.008 | 9.016 | 8.934 | 8.975 | 654,785 | +0.09(+1.02%) |
Feb 03, 2014 | 9.116 | 9.131 | 8.859 | 8.884 | 1,065,586 | -0.32(-3.50%) |
Jan 31, 2014 | 9.298 | 9.356 | 9.207 | 9.207 | 846,564 | -0.33(-3.47%) |
Jan 30, 2014 | 9.434 | 9.554 | 9.430 | 9.538 | 744,730 | +0.27(+2.95%) |
Jan 29, 2014 | 9.240 | 9.372 | 9.215 | 9.265 | 766,044 | -0.22(-2.27%) |
Jan 28, 2014 | 9.397 | 9.488 | 9.372 | 9.480 | 929,073 | +0.38(+4.18%) |
Jan 27, 2014 | 9.265 | 9.306 | 9.033 | 9.099 | 2,011,843 | -0.12(-1.26%) |
Jan 24, 2014 | 9.364 | 9.372 | 9.215 | 9.215 | 1,037,147 | -0.36(-3.72%) |
Jan 23, 2014 | 9.620 | 9.620 | 9.480 | 9.571 | 1,099,348 | -0.07(-0.69%) |
Jan 22, 2014 | 9.604 | 9.653 | 9.546 | 9.637 | 1,518,145 | -0.06(-0.60%) |
Jan 21, 2014 | 9.893 | 9.918 | 9.629 | 9.695 | 2,430,280 | -0.22(-2.17%) |
Jan 17, 2014 | 9.976 | 9.910 | 9.910 | 9.910 | 1,682,925 | -0.21(-2.04%) |
Jan 16, 2014 | 10.04 | 10.12 | 9.992 | 10.12 | 1,072,723 | -0.14(-1.37%) |
Jan 15, 2014 | 10.14 | 10.29 | 10.17 | 10.26 | 1,047,818 | +0.12(+1.14%) |
Jan 14, 2014 | 10.08 | 10.17 | 10.00 | 10.14 | 1,628,974 | +0.21(+2.08%) |
Jan 13, 2014 | 9.885 | 10.12 | 9.877 | 9.935 | 2,173,767 | +0.03(+0.33%) |
Jan 10, 2014 | 9.769 | 9.901 | 9.744 | 9.901 | 4,728,561 | +0.01(+0.08%) |
Jan 09, 2014 | 9.893 | 9.910 | 9.819 | 9.893 | 3,824,645 | +0.14(+1.44%) |
Jan 08, 2014 | 9.786 | 9.844 | 9.719 | 9.753 | 2,043,788 | +0.27(+2.88%) |
Jan 07, 2014 | 9.496 | 9.538 | 9.438 | 9.480 | 804,862 | +0.17(+1.87%) |
Jan 06, 2014 | 9.322 | 9.372 | 9.298 | 9.306 | 475,114 | -0.02(-0.27%) |
Jan 03, 2014 | 9.356 | 9.380 | 9.306 | 9.331 | 511,963 | +0.10(+1.08%) |
Jan 02, 2014 | 9.298 | 9.314 | 9.190 | 9.231 | 768,111 | -0.14(-1.50%) |
Dec 31, 2013 | 9.273 | 9.372 | 9.372 | 9.372 | 740,337 | +0.06(+0.62%) |
Dec 30, 2013 | 9.273 | 9.331 | 9.223 | 9.314 | 1,067,693 | +0.03(+0.36%) |
Dec 27, 2013 | 9.281 | 9.306 | 9.240 | 9.281 | 815,639 | +0.15(+1.63%) |
Dec 26, 2013 | 9.091 | 9.165 | 9.074 | 9.132 | 459,085 | +0.05(+0.55%) |
Dec 24, 2013 | 8.992 | 9.099 | 8.992 | 9.083 | 526,664 | +0.15(+1.67%) |
Dec 23, 2013 | 8.909 | 8.958 | 8.892 | 8.934 | 751,725 | +0.06(+0.65%) |
Dec 20, 2013 | 8.876 | 8.909 | 8.818 | 8.876 | 592,934 | +0.02(+0.28%) |
Dec 19, 2013 | 8.818 | 8.851 | 8.785 | 8.851 | 882,633 | +0.02(+0.28%) |
Dec 18, 2013 | 8.702 | 8.834 | 8.578 | 8.826 | 1,051,075 | +0.25(+2.89%) |
Dec 17, 2013 | 8.595 | 8.613 | 8.553 | 8.578 | 466,870 | -0.07(-0.86%) |
Dec 16, 2013 | 8.694 | 8.743 | 8.619 | 8.652 | 561,032 | +0.09(+1.06%) |
Dec 13, 2013 | 8.528 | 8.586 | 8.454 | 8.561 | 950,598 | -0.03(-0.39%) |
Dec 12, 2013 | 8.611 | 8.644 | 8.528 | 8.595 | 981,552 | -0.16(-1.80%) |
Dec 11, 2013 | 8.901 | 8.901 | 8.752 | 8.752 | 1,156,162 | -0.40(-4.34%) |
Dec 10, 2013 | 9.132 | 9.182 | 9.107 | 9.149 | 525,802 | +0.02(+0.18%) |
Dec 09, 2013 | 9.099 | 9.140 | 9.066 | 9.132 | 894,764 | +0.07(+0.73%) |
Dec 06, 2013 | 9.033 | 9.083 | 9.000 | 9.066 | 740,302 | +0.17(+1.86%) |
Dec 05, 2013 | 8.958 | 8.975 | 8.892 | 8.901 | 565,907 | -0.06(-0.65%) |
Dec 04, 2013 | 8.942 | 9.016 | 8.876 | 8.958 | 686,908 | +0.00(+0.00%) |
Dec 03, 2013 | 8.975 | 9.033 | 8.909 | 8.958 | 964,051 | +0.08(+0.93%) |