Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.220 | 9.260 | 9.160 | 9.180 | 339,192 | -0.12(-1.29%) |
Feb 27, 2014 | 9.230 | 9.300 | 9.220 | 9.300 | 142,497 | +0.19(+2.09%) |
Feb 26, 2014 | 9.150 | 9.180 | 9.090 | 9.110 | 124,683 | -0.12(-1.30%) |
Feb 25, 2014 | 9.220 | 9.240 | 9.200 | 9.230 | 76,656 | -0.02(-0.19%) |
Feb 24, 2014 | 9.230 | 9.270 | 9.220 | 9.248 | 95,500 | +0.03(+0.30%) |
Feb 21, 2014 | 9.210 | 9.240 | 9.190 | 9.220 | 43,397 | +0.04(+0.44%) |
Feb 20, 2014 | 9.138 | 9.180 | 9.110 | 9.180 | 62,476 | +0.08(+0.88%) |
Feb 19, 2014 | 9.210 | 9.240 | 9.100 | 9.100 | 97,535 | -0.07(-0.76%) |
Feb 18, 2014 | 9.160 | 9.220 | 9.145 | 9.170 | 196,940 | +0.00(+0.00%) |
Feb 14, 2014 | 9.190 | 9.170 | 9.170 | 9.170 | 84,300 | +0.09(+0.99%) |
Feb 13, 2014 | 8.950 | 9.090 | 8.950 | 9.080 | 46,464 | +0.05(+0.55%) |
Feb 12, 2014 | 9.000 | 9.050 | 8.980 | 9.030 | 72,955 | +0.12(+1.32%) |
Feb 11, 2014 | 8.920 | 8.940 | 8.900 | 8.912 | 117,372 | +0.01(+0.13%) |
Feb 10, 2014 | 8.930 | 8.940 | 8.880 | 8.900 | 142,860 | +0.08(+0.91%) |
Feb 07, 2014 | 8.870 | 8.870 | 8.820 | 8.820 | 110,130 | -0.02(-0.23%) |
Feb 06, 2014 | 8.870 | 8.880 | 8.820 | 8.840 | 31,872 | -0.01(-0.11%) |
Feb 05, 2014 | 8.900 | 8.910 | 8.820 | 8.850 | 103,969 | +0.03(+0.34%) |
Feb 04, 2014 | 8.790 | 8.820 | 8.731 | 8.820 | 80,806 | -0.02(-0.23%) |
Feb 03, 2014 | 8.870 | 8.930 | 8.821 | 8.840 | 116,395 | +0.03(+0.34%) |
Jan 31, 2014 | 8.860 | 8.860 | 8.760 | 8.810 | 166,245 | -0.05(-0.56%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.850 | 8.860 | 114,804 | -0.13(-1.45%) |
Jan 29, 2014 | 9.000 | 9.020 | 8.950 | 8.990 | 109,707 | -0.03(-0.33%) |
Jan 28, 2014 | 9.000 | 9.030 | 8.980 | 9.020 | 128,997 | +0.02(+0.22%) |
Jan 27, 2014 | 9.170 | 9.170 | 9.000 | 9.000 | 212,290 | -0.17(-1.85%) |
Jan 24, 2014 | 9.290 | 9.290 | 9.151 | 9.170 | 349,287 | -0.12(-1.29%) |
Jan 23, 2014 | 9.230 | 9.320 | 9.230 | 9.290 | 271,604 | +0.05(+0.54%) |
Jan 22, 2014 | 9.250 | 9.270 | 9.226 | 9.240 | 125,823 | +0.02(+0.22%) |
Jan 21, 2014 | 9.150 | 9.220 | 9.110 | 9.220 | 162,533 | +0.01(+0.11%) |
Jan 17, 2014 | 9.120 | 9.210 | 9.210 | 9.210 | 125,000 | +0.14(+1.54%) |
Jan 16, 2014 | 9.060 | 9.100 | 9.050 | 9.070 | 17,816 | -0.01(-0.11%) |
Jan 15, 2014 | 9.040 | 9.096 | 8.980 | 9.080 | 64,048 | +0.04(+0.44%) |
Jan 14, 2014 | 9.080 | 9.110 | 9.020 | 9.040 | 64,146 | -0.04(-0.44%) |
Jan 13, 2014 | 9.100 | 9.110 | 9.050 | 9.080 | 125,588 | -0.02(-0.22%) |
Jan 10, 2014 | 9.030 | 9.116 | 9.010 | 9.100 | 86,211 | +0.12(+1.34%) |
Jan 09, 2014 | 8.990 | 9.020 | 8.960 | 8.980 | 53,727 | -0.01(-0.11%) |
Jan 08, 2014 | 8.960 | 9.010 | 8.920 | 8.990 | 129,310 | -0.01(-0.11%) |
Jan 07, 2014 | 8.960 | 9.038 | 8.950 | 9.000 | 76,939 | +0.00(+0.00%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.910 | 9.000 | 116,284 | +0.09(+1.01%) |
Jan 03, 2014 | 8.880 | 8.950 | 8.850 | 8.910 | 74,100 | +0.04(+0.45%) |
Jan 02, 2014 | 8.830 | 8.890 | 8.810 | 8.870 | 182,691 | +0.19(+2.19%) |
Dec 31, 2013 | 8.590 | 8.680 | 8.680 | 8.680 | 306,000 | +0.09(+1.05%) |
Dec 30, 2013 | 8.660 | 8.660 | 8.570 | 8.590 | 244,947 | -0.08(-0.92%) |
Dec 27, 2013 | 8.560 | 8.680 | 8.560 | 8.670 | 197,238 | +0.14(+1.64%) |
Dec 26, 2013 | 8.400 | 8.560 | 8.400 | 8.530 | 232,700 | +0.11(+1.31%) |
Dec 24, 2013 | 8.440 | 8.440 | 8.380 | 8.420 | 128,863 | -0.01(-0.12%) |
Dec 23, 2013 | 8.390 | 8.450 | 8.360 | 8.430 | 417,747 | +0.03(+0.36%) |
Dec 20, 2013 | 8.400 | 8.440 | 8.390 | 8.400 | 197,030 | +0.04(+0.48%) |
Dec 19, 2013 | 8.410 | 8.432 | 8.350 | 8.360 | 260,095 | -0.09(-1.07%) |
Dec 18, 2013 | 8.570 | 8.600 | 8.430 | 8.450 | 184,664 | -0.07(-0.82%) |
Dec 17, 2013 | 8.620 | 8.640 | 8.520 | 8.520 | 143,116 | -0.16(-1.84%) |
Dec 16, 2013 | 8.620 | 8.729 | 8.620 | 8.680 | 139,207 | +0.01(+0.12%) |
Dec 13, 2013 | 8.720 | 8.730 | 8.670 | 8.670 | 153,384 | -0.02(-0.23%) |
Dec 12, 2013 | 8.740 | 8.750 | 8.670 | 8.690 | 132,686 | -0.19(-2.14%) |
Dec 11, 2013 | 8.900 | 8.930 | 8.880 | 8.880 | 183,811 | -0.04(-0.45%) |
Dec 10, 2013 | 8.920 | 9.000 | 8.870 | 8.920 | 114,574 | +0.02(+0.22%) |
Dec 09, 2013 | 8.850 | 8.900 | 8.820 | 8.900 | 138,517 | +0.12(+1.37%) |
Dec 06, 2013 | 8.870 | 8.870 | 8.780 | 8.780 | 98,993 | -0.07(-0.79%) |
Dec 05, 2013 | 8.810 | 8.860 | 8.750 | 8.850 | 94,793 | +0.03(+0.34%) |
Dec 04, 2013 | 8.750 | 8.860 | 8.720 | 8.820 | 109,050 | +0.13(+1.50%) |
Dec 03, 2013 | 8.630 | 8.700 | 8.630 | 8.690 | 126,901 | +0.06(+0.70%) |