Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.688 | 9.945 | 9.688 | 9.763 | 6,034 | +0.07(+0.77%) |
Feb 27, 2014 | 9.663 | 9.688 | 9.593 | 9.688 | 3,143 | +0.15(+1.59%) |
Feb 26, 2014 | 9.789 | 9.789 | 9.536 | 9.536 | 10,574 | -0.25(-2.60%) |
Feb 25, 2014 | 9.812 | 9.833 | 9.716 | 9.791 | 18,920 | -0.02(-0.22%) |
Feb 24, 2014 | 9.916 | 9.916 | 9.803 | 9.812 | 32,093 | -0.07(-0.74%) |
Feb 21, 2014 | 9.870 | 9.915 | 9.854 | 9.885 | 2,052 | -0.09(-0.90%) |
Feb 20, 2014 | 9.870 | 9.979 | 9.854 | 9.975 | 6,770 | +0.16(+1.64%) |
Feb 19, 2014 | 9.488 | 9.860 | 9.488 | 9.814 | 10,274 | +0.14(+1.40%) |
Feb 18, 2014 | 9.582 | 9.678 | 9.478 | 9.678 | 34,527 | +0.28(+3.02%) |
Feb 14, 2014 | 9.520 | 9.394 | 9.394 | 9.394 | 958 | -0.14(-1.49%) |
Feb 13, 2014 | 9.436 | 9.599 | 9.436 | 9.536 | 28,726 | +0.14(+1.51%) |
Feb 12, 2014 | 9.257 | 9.394 | 9.257 | 9.394 | 11,486 | +0.13(+1.40%) |
Feb 11, 2014 | 9.307 | 9.307 | 9.186 | 9.265 | 4,996 | -0.09(-0.98%) |
Feb 10, 2014 | 9.428 | 9.428 | 9.244 | 9.357 | 26,038 | -0.07(-0.77%) |
Feb 07, 2014 | 9.428 | 9.436 | 9.261 | 9.429 | 18,427 | +0.10(+1.09%) |
Feb 06, 2014 | 9.507 | 9.507 | 9.328 | 9.328 | 23,339 | -0.08(-0.80%) |
Feb 05, 2014 | 9.411 | 9.415 | 9.400 | 9.403 | 2,840 | -0.08(-0.79%) |
Feb 04, 2014 | 9.515 | 9.515 | 9.394 | 9.478 | 9,163 | -0.00(-0.00%) |
Feb 03, 2014 | 9.870 | 9.933 | 9.478 | 9.478 | 23,909 | -0.02(-0.22%) |
Jan 31, 2014 | 9.611 | 9.611 | 9.399 | 9.499 | 9,968 | +0.01(+0.13%) |
Jan 30, 2014 | 9.603 | 9.603 | 9.211 | 9.486 | 12,432 | -0.03(-0.31%) |
Jan 29, 2014 | 9.553 | 9.578 | 9.436 | 9.515 | 9,757 | +0.09(+1.01%) |
Jan 28, 2014 | 9.361 | 9.481 | 9.237 | 9.421 | 18,949 | +0.06(+0.63%) |
Jan 27, 2014 | 9.465 | 9.523 | 9.245 | 9.361 | 45,638 | -0.17(-1.73%) |
Jan 24, 2014 | 9.346 | 9.527 | 9.237 | 9.527 | 59,068 | +0.20(+2.13%) |
Jan 23, 2014 | 9.196 | 9.365 | 9.196 | 9.328 | 35,319 | +0.15(+1.63%) |
Jan 22, 2014 | 9.109 | 9.249 | 8.972 | 9.179 | 16,276 | +0.07(+0.82%) |
Jan 21, 2014 | 9.258 | 9.258 | 9.022 | 9.104 | 30,266 | -0.13(-1.39%) |
Jan 17, 2014 | 9.225 | 9.233 | 9.233 | 9.233 | 33,074 | -0.04(-0.40%) |
Jan 16, 2014 | 9.113 | 9.270 | 9.009 | 9.270 | 28,234 | +0.18(+2.01%) |
Jan 15, 2014 | 9.102 | 9.113 | 8.817 | 9.088 | 9,359 | +0.06(+0.62%) |
Jan 14, 2014 | 8.636 | 9.034 | 8.678 | 9.032 | 23,799 | +0.35(+4.08%) |
Jan 13, 2014 | 8.690 | 8.831 | 8.678 | 8.678 | 20,928 | -0.11(-1.21%) |
Jan 10, 2014 | 8.727 | 8.784 | 8.698 | 8.784 | 3,005 | -0.02(-0.27%) |
Jan 09, 2014 | 8.968 | 9.090 | 8.798 | 8.808 | 3,481 | -0.21(-2.28%) |
Jan 08, 2014 | 9.009 | 9.067 | 8.968 | 9.013 | 4,118 | -0.08(-0.84%) |
Jan 07, 2014 | 9.205 | 9.205 | 9.035 | 9.090 | 5,509 | -0.00(-0.05%) |
Jan 06, 2014 | 9.237 | 9.237 | 8.906 | 9.094 | 4,669 | +0.08(+0.94%) |
Jan 03, 2014 | 9.187 | 9.233 | 8.744 | 9.009 | 15,542 | +0.02(+0.23%) |
Jan 02, 2014 | 9.249 | 9.249 | 8.785 | 8.988 | 10,050 | +0.19(+2.12%) |
Dec 31, 2013 | 8.835 | 8.802 | 8.802 | 8.802 | 13,036 | +0.12(+1.38%) |
Dec 30, 2013 | 8.959 | 8.964 | 8.512 | 8.682 | 23,227 | -0.31(-3.50%) |
Dec 27, 2013 | 8.998 | 9.428 | 8.976 | 8.997 | 16,711 | -0.06(-0.70%) |
Dec 26, 2013 | 9.192 | 9.196 | 8.868 | 9.060 | 46,858 | -0.04(-0.48%) |
Dec 24, 2013 | 8.826 | 9.105 | 8.761 | 9.105 | 11,777 | +0.40(+4.56%) |
Dec 23, 2013 | 8.478 | 8.785 | 8.478 | 8.707 | 47,749 | +0.25(+2.96%) |
Dec 20, 2013 | 8.313 | 8.457 | 8.268 | 8.457 | 63,724 | +0.19(+2.28%) |
Dec 19, 2013 | 8.300 | 8.375 | 8.252 | 8.268 | 15,874 | +0.01(+0.15%) |
Dec 18, 2013 | 8.317 | 8.375 | 8.252 | 8.256 | 24,039 | -0.12(-1.42%) |
Dec 17, 2013 | 8.449 | 8.707 | 8.346 | 8.375 | 63,665 | -0.14(-1.59%) |
Dec 16, 2013 | 8.436 | 8.514 | 8.436 | 8.510 | 6,006 | +0.09(+1.02%) |
Dec 13, 2013 | 8.498 | 8.506 | 8.424 | 8.424 | 2,940 | -0.04(-0.43%) |
Dec 12, 2013 | 8.416 | 8.559 | 8.416 | 8.461 | 27,710 | -0.04(-0.44%) |
Dec 11, 2013 | 8.584 | 8.597 | 8.498 | 8.498 | 2,616 | +0.12(+1.42%) |
Dec 10, 2013 | 8.502 | 8.592 | 8.244 | 8.379 | 14,756 | -0.10(-1.16%) |
Dec 09, 2013 | 8.601 | 8.601 | 8.478 | 8.478 | 7,336 | -0.04(-0.48%) |
Dec 06, 2013 | 8.527 | 8.527 | 8.502 | 8.519 | 12,564 | -0.10(-1.14%) |
Dec 05, 2013 | 8.617 | 8.617 | 8.617 | 8.617 | 669 | +0.09(+1.01%) |
Dec 04, 2013 | 8.613 | 8.617 | 8.428 | 8.531 | 7,273 | -0.09(-1.00%) |
Dec 03, 2013 | 8.535 | 8.617 | 8.535 | 8.617 | 6,318 | +0.08(+0.96%) |