Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.774 | 9.889 | 9.735 | 9.826 | 2,855,818 | +0.05(+0.56%) |
Feb 27, 2014 | 9.761 | 9.821 | 9.704 | 9.772 | 1,608,282 | +0.00(+0.03%) |
Feb 26, 2014 | 9.779 | 9.852 | 9.712 | 9.769 | 2,139,661 | +0.03(+0.29%) |
Feb 25, 2014 | 9.722 | 9.829 | 9.717 | 9.740 | 1,445,999 | +0.03(+0.27%) |
Feb 24, 2014 | 9.751 | 9.824 | 9.710 | 9.714 | 2,078,784 | -0.02(-0.24%) |
Feb 21, 2014 | 9.691 | 9.774 | 9.634 | 9.738 | 2,924,988 | +0.07(+0.70%) |
Feb 20, 2014 | 9.733 | 9.811 | 9.634 | 9.670 | 2,079,978 | -0.02(-0.24%) |
Feb 19, 2014 | 9.693 | 9.822 | 9.688 | 9.693 | 2,183,026 | -0.07(-0.69%) |
Feb 18, 2014 | 9.673 | 9.785 | 9.626 | 9.761 | 2,401,622 | +0.09(+0.97%) |
Feb 14, 2014 | 9.584 | 9.667 | 9.667 | 9.667 | 1,300,960 | +0.08(+0.87%) |
Feb 13, 2014 | 9.514 | 9.678 | 9.452 | 9.584 | 2,652,615 | -0.01(-0.12%) |
Feb 12, 2014 | 9.606 | 9.642 | 9.521 | 9.596 | 3,111,522 | +0.03(+0.30%) |
Feb 11, 2014 | 9.606 | 9.680 | 9.506 | 9.567 | 2,563,367 | -0.03(-0.35%) |
Feb 10, 2014 | 9.457 | 9.609 | 9.361 | 9.601 | 4,079,241 | +0.13(+1.41%) |
Feb 07, 2014 | 9.521 | 9.580 | 9.422 | 9.467 | 3,544,389 | -0.03(-0.35%) |
Feb 06, 2014 | 9.475 | 9.598 | 9.462 | 9.500 | 2,292,796 | +0.03(+0.33%) |
Feb 05, 2014 | 9.503 | 9.539 | 9.408 | 9.470 | 3,181,044 | -0.03(-0.35%) |
Feb 04, 2014 | 9.415 | 9.555 | 9.385 | 9.503 | 5,547,174 | +0.09(+0.93%) |
Feb 03, 2014 | 9.557 | 9.583 | 9.318 | 9.415 | 5,857,298 | -0.15(-1.59%) |
Jan 31, 2014 | 9.418 | 9.645 | 9.369 | 9.567 | 2,793,783 | +0.04(+0.43%) |
Jan 30, 2014 | 9.459 | 9.614 | 9.403 | 9.526 | 2,201,039 | +0.14(+1.54%) |
Jan 29, 2014 | 9.369 | 9.439 | 9.274 | 9.382 | 2,170,022 | -0.08(-0.87%) |
Jan 28, 2014 | 9.348 | 9.464 | 9.348 | 9.464 | 2,672,507 | +0.12(+1.24%) |
Jan 27, 2014 | 9.426 | 9.488 | 9.312 | 9.348 | 2,320,509 | -0.07(-0.79%) |
Jan 24, 2014 | 9.500 | 9.526 | 9.364 | 9.423 | 3,621,201 | -0.13(-1.37%) |
Jan 23, 2014 | 9.588 | 9.619 | 9.524 | 9.555 | 1,832,900 | -0.07(-0.78%) |
Jan 22, 2014 | 9.562 | 9.645 | 9.562 | 9.629 | 1,410,371 | +0.06(+0.67%) |
Jan 21, 2014 | 9.451 | 9.609 | 9.436 | 9.565 | 5,665,930 | +0.14(+1.53%) |
Jan 17, 2014 | 9.397 | 9.421 | 9.421 | 9.421 | 2,909,507 | -0.01(-0.11%) |
Jan 16, 2014 | 9.374 | 9.439 | 9.343 | 9.431 | 1,318,319 | +0.04(+0.44%) |
Jan 15, 2014 | 9.343 | 9.433 | 9.330 | 9.390 | 2,173,764 | +0.05(+0.50%) |
Jan 14, 2014 | 9.261 | 9.359 | 9.220 | 9.343 | 2,048,953 | +0.10(+1.03%) |
Jan 13, 2014 | 9.274 | 9.310 | 9.194 | 9.248 | 2,876,836 | -0.07(-0.77%) |
Jan 10, 2014 | 9.253 | 9.330 | 9.230 | 9.320 | 4,084,012 | +0.09(+1.00%) |
Jan 09, 2014 | 9.274 | 9.324 | 9.129 | 9.227 | 3,487,973 | -0.10(-1.10%) |
Jan 08, 2014 | 9.369 | 9.426 | 9.292 | 9.330 | 2,472,068 | -0.07(-0.77%) |
Jan 07, 2014 | 9.372 | 9.439 | 9.274 | 9.403 | 3,020,957 | +0.13(+1.36%) |
Jan 06, 2014 | 9.377 | 9.395 | 9.256 | 9.276 | 1,978,666 | -0.06(-0.63%) |
Jan 03, 2014 | 9.279 | 9.392 | 9.278 | 9.336 | 1,770,428 | +0.06(+0.61%) |
Jan 02, 2014 | 9.297 | 9.364 | 9.184 | 9.279 | 2,067,524 | -0.04(-0.41%) |
Dec 31, 2013 | 9.372 | 9.318 | 9.318 | 9.318 | 2,142,049 | -0.05(-0.50%) |
Dec 30, 2013 | 9.333 | 9.403 | 9.325 | 9.364 | 1,580,411 | +0.03(+0.30%) |
Dec 27, 2013 | 9.341 | 9.356 | 9.216 | 9.336 | 1,638,753 | +0.01(+0.11%) |
Dec 26, 2013 | 9.377 | 9.439 | 9.317 | 9.325 | 1,347,790 | -0.01(-0.14%) |
Dec 24, 2013 | 9.354 | 9.436 | 9.320 | 9.338 | 789,468 | -0.02(-0.19%) |
Dec 23, 2013 | 9.410 | 9.511 | 9.330 | 9.356 | 1,763,980 | -0.01(-0.11%) |
Dec 20, 2013 | 9.207 | 9.372 | 9.176 | 9.366 | 3,441,995 | +0.14(+1.54%) |
Dec 19, 2013 | 9.320 | 9.320 | 9.173 | 9.225 | 2,095,827 | -0.13(-1.35%) |
Dec 18, 2013 | 9.119 | 9.359 | 9.047 | 9.351 | 6,696,691 | +0.27(+2.95%) |
Dec 17, 2013 | 9.029 | 9.091 | 8.975 | 9.083 | 1,531,600 | +0.07(+0.80%) |
Dec 16, 2013 | 8.983 | 9.039 | 8.929 | 9.011 | 2,670,997 | +0.04(+0.43%) |
Dec 13, 2013 | 9.014 | 9.099 | 8.944 | 8.972 | 2,035,940 | +0.00(+0.03%) |
Dec 12, 2013 | 9.029 | 9.044 | 8.934 | 8.970 | 1,744,089 | -0.08(-0.85%) |
Dec 11, 2013 | 9.351 | 9.351 | 9.034 | 9.047 | 2,482,576 | -0.28(-2.96%) |
Dec 10, 2013 | 9.413 | 9.431 | 9.289 | 9.323 | 1,771,740 | -0.00(-0.03%) |
Dec 09, 2013 | 9.320 | 9.385 | 9.238 | 9.325 | 1,490,956 | +0.01(+0.06%) |
Dec 06, 2013 | 9.312 | 9.382 | 9.272 | 9.320 | 2,230,708 | +0.07(+0.78%) |
Dec 05, 2013 | 9.217 | 9.271 | 9.109 | 9.248 | 1,797,190 | -0.02(-0.22%) |
Dec 04, 2013 | 9.184 | 9.328 | 9.132 | 9.269 | 2,174,603 | +0.03(+0.28%) |
Dec 03, 2013 | 9.230 | 9.289 | 9.150 | 9.243 | 2,432,468 | +0.01(+0.11%) |