Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.300 | 9.470 | 9.240 | 9.380 | 1,136,143 | +0.06(+0.64%) |
Feb 27, 2014 | 9.490 | 9.610 | 9.285 | 9.320 | 1,410,383 | -0.17(-1.79%) |
Feb 26, 2014 | 9.500 | 9.640 | 9.415 | 9.490 | 1,320,960 | +0.01(+0.11%) |
Feb 25, 2014 | 9.720 | 9.810 | 9.279 | 9.480 | 1,825,100 | -0.27(-2.77%) |
Feb 24, 2014 | 9.960 | 10.01 | 9.720 | 9.750 | 2,280,213 | -0.16(-1.61%) |
Feb 21, 2014 | 10.10 | 10.10 | 9.780 | 9.910 | 896,454 | -0.15(-1.49%) |
Feb 20, 2014 | 9.910 | 10.12 | 9.800 | 10.06 | 1,071,757 | +0.13(+1.31%) |
Feb 19, 2014 | 9.950 | 10.09 | 9.860 | 9.930 | 907,150 | -0.08(-0.80%) |
Feb 18, 2014 | 9.930 | 10.05 | 9.825 | 10.01 | 591,980 | +0.13(+1.32%) |
Feb 14, 2014 | 10.04 | 9.880 | 9.880 | 9.880 | 688,000 | -0.15(-1.50%) |
Feb 13, 2014 | 10.03 | 10.33 | 10.01 | 10.03 | 768,188 | -0.10(-0.99%) |
Feb 12, 2014 | 10.00 | 10.37 | 9.990 | 10.13 | 800,662 | +0.15(+1.50%) |
Feb 11, 2014 | 9.970 | 9.990 | 9.770 | 9.980 | 660,487 | +0.05(+0.50%) |
Feb 10, 2014 | 9.900 | 9.990 | 9.715 | 9.930 | 985,014 | +0.00(+0.00%) |
Feb 07, 2014 | 10.03 | 10.25 | 9.890 | 9.930 | 958,409 | +0.04(+0.40%) |
Feb 06, 2014 | 10.06 | 10.14 | 9.780 | 9.890 | 1,579,958 | -0.18(-1.79%) |
Feb 05, 2014 | 10.28 | 10.39 | 9.940 | 10.07 | 2,008,086 | -0.24(-2.33%) |
Feb 04, 2014 | 10.17 | 10.43 | 10.15 | 10.31 | 2,222,703 | +0.12(+1.18%) |
Feb 03, 2014 | 10.26 | 10.85 | 10.07 | 10.19 | 4,017,777 | -0.46(-4.32%) |
Jan 31, 2014 | 10.14 | 10.71 | 10.00 | 10.65 | 10,562,728 | +1.41(+15.26%) |
Jan 30, 2014 | 9.010 | 9.350 | 8.960 | 9.240 | 2,084,499 | +0.32(+3.59%) |
Jan 29, 2014 | 9.480 | 9.480 | 8.900 | 8.920 | 1,109,418 | -0.25(-2.73%) |
Jan 28, 2014 | 9.280 | 9.370 | 8.980 | 9.170 | 1,627,533 | -0.06(-0.65%) |
Jan 27, 2014 | 9.100 | 9.380 | 8.900 | 9.230 | 1,526,266 | +0.21(+2.33%) |
Jan 24, 2014 | 8.920 | 9.320 | 8.740 | 9.020 | 1,284,333 | +0.03(+0.33%) |
Jan 23, 2014 | 8.950 | 9.050 | 8.910 | 8.990 | 400,839 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.115 | 9.000 | 9.010 | 514,271 | -0.04(-0.44%) |
Jan 21, 2014 | 9.050 | 9.160 | 8.950 | 9.050 | 517,100 | +0.08(+0.89%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 536,700 | -0.11(-1.21%) |
Jan 16, 2014 | 8.740 | 9.110 | 8.730 | 9.080 | 653,720 | +0.02(+0.22%) |
Jan 15, 2014 | 9.230 | 9.230 | 8.980 | 9.060 | 904,796 | -0.17(-1.84%) |
Jan 14, 2014 | 8.570 | 9.240 | 8.570 | 9.230 | 1,725,623 | +0.66(+7.70%) |
Jan 13, 2014 | 8.770 | 8.885 | 8.510 | 8.570 | 398,909 | -0.26(-2.94%) |
Jan 10, 2014 | 8.860 | 8.900 | 8.740 | 8.830 | 557,552 | +0.01(+0.11%) |
Jan 09, 2014 | 8.840 | 8.970 | 8.710 | 8.820 | 482,805 | +0.02(+0.23%) |
Jan 08, 2014 | 8.600 | 8.880 | 8.500 | 8.800 | 891,207 | +0.20(+2.33%) |
Jan 07, 2014 | 8.440 | 8.620 | 8.440 | 8.600 | 1,000,549 | +0.20(+2.38%) |
Jan 06, 2014 | 8.630 | 8.690 | 8.350 | 8.400 | 476,258 | -0.16(-1.87%) |
Jan 03, 2014 | 8.370 | 8.600 | 8.280 | 8.560 | 470,635 | +0.18(+2.15%) |
Jan 02, 2014 | 8.680 | 8.700 | 8.290 | 8.380 | 606,943 | -0.32(-3.68%) |
Dec 31, 2013 | 8.670 | 8.700 | 8.700 | 8.700 | 526,200 | +0.04(+0.46%) |
Dec 30, 2013 | 8.640 | 8.750 | 8.520 | 8.660 | 385,468 | -0.01(-0.12%) |
Dec 27, 2013 | 8.600 | 8.670 | 8.380 | 8.670 | 408,441 | +0.10(+1.17%) |
Dec 26, 2013 | 8.740 | 8.840 | 8.540 | 8.570 | 425,100 | -0.16(-1.83%) |
Dec 24, 2013 | 8.650 | 8.870 | 8.520 | 8.730 | 338,661 | +0.06(+0.69%) |
Dec 23, 2013 | 8.530 | 8.695 | 8.430 | 8.670 | 330,843 | +0.14(+1.70%) |
Dec 20, 2013 | 8.410 | 8.600 | 8.270 | 8.525 | 1,932,237 | +0.16(+1.85%) |
Dec 19, 2013 | 8.430 | 8.605 | 8.340 | 8.370 | 878,180 | -0.04(-0.48%) |
Dec 18, 2013 | 8.450 | 8.570 | 8.295 | 8.410 | 1,103,808 | +0.00(+0.00%) |
Dec 17, 2013 | 8.070 | 8.450 | 8.020 | 8.410 | 1,857,206 | +0.24(+2.94%) |
Dec 16, 2013 | 8.080 | 8.180 | 8.010 | 8.170 | 675,783 | +0.13(+1.62%) |
Dec 13, 2013 | 7.840 | 8.050 | 7.760 | 8.040 | 769,805 | +0.18(+2.29%) |
Dec 12, 2013 | 7.830 | 7.930 | 7.780 | 7.860 | 607,316 | +0.00(+0.00%) |
Dec 11, 2013 | 8.000 | 8.000 | 7.730 | 7.860 | 847,319 | -0.16(-2.00%) |
Dec 10, 2013 | 7.872 | 8.055 | 7.870 | 8.020 | 1,310,502 | +0.09(+1.13%) |
Dec 09, 2013 | 7.950 | 8.050 | 7.860 | 7.930 | 415,353 | -0.04(-0.50%) |
Dec 06, 2013 | 7.900 | 8.100 | 7.810 | 7.970 | 0 | +0.11(+1.40%) |
Dec 05, 2013 | 7.700 | 7.950 | 7.650 | 7.860 | 0 | +0.12(+1.55%) |
Dec 04, 2013 | 7.670 | 7.800 | 7.610 | 7.740 | 736,692 | +0.03(+0.39%) |
Dec 03, 2013 | 7.650 | 7.810 | 7.610 | 7.710 | 0 | +0.02(+0.26%) |