Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.660 | 9.770 | 9.530 | 9.710 | 272,353 | +0.11(+1.15%) |
Feb 27, 2014 | 9.490 | 9.650 | 9.420 | 9.600 | 340,283 | +0.10(+1.05%) |
Feb 26, 2014 | 9.500 | 9.560 | 9.390 | 9.500 | 208,890 | +0.00(+0.00%) |
Feb 25, 2014 | 9.710 | 9.730 | 9.400 | 9.500 | 179,496 | -0.24(-2.46%) |
Feb 24, 2014 | 9.412 | 9.780 | 9.390 | 9.740 | 340,579 | +0.35(+3.73%) |
Feb 21, 2014 | 9.470 | 9.560 | 9.300 | 9.390 | 224,577 | -0.09(-0.95%) |
Feb 20, 2014 | 9.260 | 9.660 | 9.260 | 9.480 | 336,392 | +0.20(+2.16%) |
Feb 19, 2014 | 9.160 | 9.350 | 9.060 | 9.280 | 236,594 | +0.12(+1.31%) |
Feb 18, 2014 | 9.150 | 9.210 | 9.100 | 9.160 | 112,728 | +0.02(+0.22%) |
Feb 14, 2014 | 9.080 | 9.140 | 9.140 | 9.140 | 185,900 | +0.04(+0.44%) |
Feb 13, 2014 | 9.090 | 9.260 | 8.940 | 9.100 | 293,118 | -0.09(-0.98%) |
Feb 12, 2014 | 9.250 | 9.300 | 9.060 | 9.190 | 223,740 | -0.01(-0.11%) |
Feb 11, 2014 | 9.030 | 9.305 | 9.030 | 9.200 | 414,807 | +0.17(+1.88%) |
Feb 10, 2014 | 10.05 | 10.05 | 8.920 | 9.030 | 371,254 | -0.13(-1.42%) |
Feb 07, 2014 | 8.990 | 9.260 | 8.040 | 9.160 | 1,607,645 | -0.15(-1.61%) |
Feb 06, 2014 | 9.190 | 9.440 | 9.160 | 9.310 | 257,175 | +0.18(+1.97%) |
Feb 05, 2014 | 9.230 | 9.313 | 9.020 | 9.130 | 178,559 | -0.15(-1.62%) |
Feb 04, 2014 | 9.060 | 9.300 | 8.991 | 9.280 | 155,676 | +0.21(+2.32%) |
Feb 03, 2014 | 9.320 | 9.500 | 8.950 | 9.070 | 179,631 | -0.28(-2.99%) |
Jan 31, 2014 | 9.380 | 9.540 | 9.100 | 9.350 | 160,541 | -0.19(-1.99%) |
Jan 30, 2014 | 9.610 | 9.610 | 9.500 | 9.540 | 125,976 | -0.01(-0.10%) |
Jan 29, 2014 | 9.730 | 9.745 | 9.540 | 9.550 | 132,531 | -0.22(-2.25%) |
Jan 28, 2014 | 9.550 | 9.870 | 9.540 | 9.770 | 158,965 | +0.15(+1.56%) |
Jan 27, 2014 | 9.660 | 9.880 | 9.510 | 9.620 | 264,132 | -0.05(-0.52%) |
Jan 24, 2014 | 10.09 | 10.15 | 9.601 | 9.670 | 454,880 | -0.48(-4.73%) |
Jan 23, 2014 | 10.35 | 10.39 | 10.06 | 10.15 | 348,318 | -0.20(-1.93%) |
Jan 22, 2014 | 10.56 | 10.56 | 10.26 | 10.35 | 193,467 | -0.12(-1.15%) |
Jan 21, 2014 | 10.47 | 10.75 | 10.41 | 10.47 | 229,899 | +0.10(+0.96%) |
Jan 17, 2014 | 10.36 | 10.37 | 10.37 | 10.37 | 193,600 | +0.03(+0.29%) |
Jan 16, 2014 | 10.30 | 10.35 | 10.18 | 10.34 | 85,137 | +0.01(+0.10%) |
Jan 15, 2014 | 10.12 | 10.43 | 10.12 | 10.33 | 354,059 | +0.21(+2.08%) |
Jan 14, 2014 | 10.28 | 10.28 | 9.950 | 10.12 | 291,306 | -0.17(-1.65%) |
Jan 13, 2014 | 10.51 | 10.58 | 10.16 | 10.29 | 224,138 | -0.29(-2.74%) |
Jan 10, 2014 | 10.61 | 10.86 | 10.46 | 10.58 | 254,002 | +0.03(+0.28%) |
Jan 09, 2014 | 10.42 | 10.74 | 10.41 | 10.55 | 306,251 | +0.15(+1.44%) |
Jan 08, 2014 | 9.970 | 10.46 | 9.890 | 10.40 | 313,904 | +0.44(+4.42%) |
Jan 07, 2014 | 9.750 | 10.00 | 9.730 | 9.960 | 263,046 | +0.23(+2.36%) |
Jan 06, 2014 | 9.920 | 9.990 | 9.720 | 9.730 | 155,631 | -0.19(-1.92%) |
Jan 03, 2014 | 9.980 | 9.980 | 9.800 | 9.920 | 153,675 | +0.01(+0.10%) |
Jan 02, 2014 | 9.940 | 9.980 | 9.770 | 9.910 | 147,128 | -0.10(-1.00%) |
Dec 31, 2013 | 9.900 | 10.01 | 10.01 | 10.01 | 324,500 | +0.13(+1.32%) |
Dec 30, 2013 | 9.660 | 9.950 | 9.660 | 9.880 | 178,148 | +0.26(+2.70%) |
Dec 27, 2013 | 9.440 | 9.640 | 9.360 | 9.620 | 175,653 | +0.17(+1.80%) |
Dec 26, 2013 | 9.490 | 9.500 | 9.400 | 9.450 | 138,382 | +0.00(+0.00%) |
Dec 24, 2013 | 9.350 | 9.500 | 9.251 | 9.450 | 117,662 | +0.12(+1.29%) |
Dec 23, 2013 | 9.220 | 9.390 | 9.150 | 9.330 | 272,242 | +0.07(+0.76%) |
Dec 20, 2013 | 8.820 | 9.320 | 8.820 | 9.260 | 398,134 | +0.42(+4.75%) |
Dec 19, 2013 | 8.630 | 8.870 | 8.590 | 8.840 | 197,580 | +0.16(+1.84%) |
Dec 18, 2013 | 8.640 | 8.770 | 8.590 | 8.680 | 352,297 | +0.05(+0.58%) |
Dec 17, 2013 | 8.600 | 8.710 | 8.560 | 8.630 | 168,439 | +0.04(+0.47%) |
Dec 16, 2013 | 8.660 | 8.690 | 8.510 | 8.590 | 191,632 | -0.08(-0.92%) |
Dec 13, 2013 | 8.530 | 8.760 | 8.351 | 8.670 | 349,785 | +0.24(+2.85%) |
Dec 12, 2013 | 8.330 | 8.600 | 8.270 | 8.430 | 289,803 | +0.01(+0.12%) |
Dec 11, 2013 | 8.800 | 8.830 | 8.370 | 8.420 | 687,142 | -0.40(-4.54%) |
Dec 10, 2013 | 9.110 | 9.110 | 8.810 | 8.820 | 175,017 | -0.18(-2.00%) |
Dec 09, 2013 | 9.260 | 9.300 | 8.990 | 9.000 | 182,749 | -0.29(-3.12%) |
Dec 06, 2013 | 9.260 | 9.390 | 9.160 | 9.290 | 0 | +0.07(+0.76%) |
Dec 05, 2013 | 9.120 | 9.274 | 8.950 | 9.220 | 0 | +0.06(+0.66%) |
Dec 04, 2013 | 9.010 | 9.160 | 8.930 | 9.160 | 0 | +0.13(+1.44%) |
Dec 03, 2013 | 9.110 | 9.210 | 9.000 | 9.030 | 0 | -0.07(-0.77%) |