Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.592 | 9.705 | 9.554 | 9.643 | 2,910,029 | +0.05(+0.56%) |
Feb 27, 2014 | 9.579 | 9.638 | 9.523 | 9.590 | 1,638,811 | +0.00(+0.03%) |
Feb 26, 2014 | 9.597 | 9.669 | 9.531 | 9.587 | 2,180,277 | +0.03(+0.29%) |
Feb 25, 2014 | 9.541 | 9.646 | 9.536 | 9.559 | 1,473,448 | +0.03(+0.27%) |
Feb 24, 2014 | 9.569 | 9.641 | 9.530 | 9.533 | 2,118,245 | -0.02(-0.24%) |
Feb 21, 2014 | 9.510 | 9.592 | 9.454 | 9.556 | 2,980,511 | +0.07(+0.70%) |
Feb 20, 2014 | 9.551 | 9.628 | 9.454 | 9.490 | 2,119,461 | -0.02(-0.24%) |
Feb 19, 2014 | 9.513 | 9.639 | 9.508 | 9.513 | 2,224,465 | -0.07(-0.69%) |
Feb 18, 2014 | 9.492 | 9.602 | 9.446 | 9.579 | 2,447,211 | +0.09(+0.97%) |
Feb 14, 2014 | 9.405 | 9.487 | 9.487 | 9.487 | 1,325,655 | +0.08(+0.87%) |
Feb 13, 2014 | 9.336 | 9.498 | 9.276 | 9.405 | 2,702,968 | -0.01(-0.12%) |
Feb 12, 2014 | 9.427 | 9.462 | 9.344 | 9.417 | 3,170,587 | +0.03(+0.30%) |
Feb 11, 2014 | 9.427 | 9.499 | 9.329 | 9.389 | 2,612,026 | -0.03(-0.35%) |
Feb 10, 2014 | 9.280 | 9.430 | 9.187 | 9.422 | 4,156,676 | +0.13(+1.41%) |
Feb 07, 2014 | 9.344 | 9.402 | 9.246 | 9.291 | 3,611,670 | -0.03(-0.35%) |
Feb 06, 2014 | 9.298 | 9.420 | 9.286 | 9.323 | 2,336,319 | +0.03(+0.33%) |
Feb 05, 2014 | 9.326 | 9.361 | 9.232 | 9.293 | 3,241,428 | -0.03(-0.35%) |
Feb 04, 2014 | 9.240 | 9.377 | 9.210 | 9.326 | 5,652,474 | +0.09(+0.93%) |
Feb 03, 2014 | 9.379 | 9.404 | 9.144 | 9.240 | 5,968,484 | -0.15(-1.59%) |
Jan 31, 2014 | 9.243 | 9.465 | 9.195 | 9.389 | 2,846,816 | +0.04(+0.43%) |
Jan 30, 2014 | 9.283 | 9.435 | 9.227 | 9.349 | 2,242,820 | +0.14(+1.54%) |
Jan 29, 2014 | 9.195 | 9.263 | 9.101 | 9.207 | 2,211,215 | -0.08(-0.87%) |
Jan 28, 2014 | 9.174 | 9.288 | 9.174 | 9.288 | 2,723,238 | +0.11(+1.24%) |
Jan 27, 2014 | 9.250 | 9.311 | 9.139 | 9.174 | 2,364,558 | -0.07(-0.79%) |
Jan 24, 2014 | 9.323 | 9.349 | 9.189 | 9.248 | 3,689,940 | -0.13(-1.38%) |
Jan 23, 2014 | 9.409 | 9.440 | 9.346 | 9.377 | 1,867,693 | -0.07(-0.78%) |
Jan 22, 2014 | 9.384 | 9.465 | 9.384 | 9.450 | 1,437,144 | +0.06(+0.67%) |
Jan 21, 2014 | 9.275 | 9.430 | 9.260 | 9.387 | 5,773,484 | +0.14(+1.53%) |
Jan 17, 2014 | 9.222 | 9.245 | 9.245 | 9.245 | 2,964,737 | -0.01(-0.11%) |
Jan 16, 2014 | 9.200 | 9.263 | 9.169 | 9.255 | 1,343,344 | +0.04(+0.44%) |
Jan 15, 2014 | 9.169 | 9.258 | 9.157 | 9.215 | 2,215,028 | +0.05(+0.50%) |
Jan 14, 2014 | 9.088 | 9.184 | 9.048 | 9.169 | 2,087,847 | +0.09(+1.03%) |
Jan 13, 2014 | 9.101 | 9.136 | 9.023 | 9.076 | 2,931,446 | -0.07(-0.77%) |
Jan 10, 2014 | 9.081 | 9.157 | 9.058 | 9.146 | 4,161,537 | +0.09(+1.01%) |
Jan 09, 2014 | 9.101 | 9.150 | 8.959 | 9.055 | 3,554,183 | -0.10(-1.10%) |
Jan 08, 2014 | 9.195 | 9.250 | 9.119 | 9.157 | 2,518,994 | -0.07(-0.77%) |
Jan 07, 2014 | 9.197 | 9.263 | 9.101 | 9.227 | 3,078,303 | +0.12(+1.36%) |
Jan 06, 2014 | 9.202 | 9.220 | 9.083 | 9.104 | 2,016,227 | -0.06(-0.63%) |
Jan 03, 2014 | 9.106 | 9.217 | 9.105 | 9.162 | 1,804,035 | +0.06(+0.61%) |
Jan 02, 2014 | 9.124 | 9.189 | 9.012 | 9.106 | 2,106,771 | -0.04(-0.41%) |
Dec 31, 2013 | 9.197 | 9.144 | 9.144 | 9.144 | 2,182,711 | -0.05(-0.50%) |
Dec 30, 2013 | 9.159 | 9.227 | 9.152 | 9.189 | 1,610,412 | +0.03(+0.30%) |
Dec 27, 2013 | 9.167 | 9.182 | 9.044 | 9.162 | 1,669,861 | +0.01(+0.11%) |
Dec 26, 2013 | 9.202 | 9.263 | 9.143 | 9.152 | 1,373,375 | -0.01(-0.14%) |
Dec 24, 2013 | 9.179 | 9.260 | 9.146 | 9.164 | 804,454 | -0.02(-0.19%) |
Dec 23, 2013 | 9.235 | 9.334 | 9.157 | 9.182 | 1,797,465 | -0.01(-0.11%) |
Dec 20, 2013 | 9.035 | 9.197 | 9.005 | 9.192 | 3,507,333 | +0.14(+1.54%) |
Dec 19, 2013 | 9.146 | 9.146 | 9.002 | 9.053 | 2,135,611 | -0.12(-1.35%) |
Dec 18, 2013 | 8.949 | 9.184 | 8.879 | 9.177 | 6,823,812 | +0.26(+2.95%) |
Dec 17, 2013 | 8.861 | 8.921 | 8.808 | 8.914 | 1,560,674 | +0.07(+0.80%) |
Dec 16, 2013 | 8.815 | 8.871 | 8.762 | 8.843 | 2,721,700 | +0.04(+0.43%) |
Dec 13, 2013 | 8.846 | 8.929 | 8.777 | 8.805 | 2,074,588 | +0.00(+0.03%) |
Dec 12, 2013 | 8.861 | 8.876 | 8.767 | 8.803 | 1,777,196 | -0.08(-0.85%) |
Dec 11, 2013 | 9.177 | 9.177 | 8.866 | 8.879 | 2,529,702 | -0.27(-2.96%) |
Dec 10, 2013 | 9.237 | 9.255 | 9.116 | 9.149 | 1,805,372 | -0.00(-0.03%) |
Dec 09, 2013 | 9.146 | 9.210 | 9.066 | 9.152 | 1,519,258 | +0.01(+0.06%) |
Dec 06, 2013 | 9.139 | 9.207 | 9.100 | 9.146 | 2,273,053 | +0.07(+0.78%) |
Dec 05, 2013 | 9.045 | 9.098 | 8.939 | 9.076 | 1,831,305 | -0.02(-0.22%) |
Dec 04, 2013 | 9.012 | 9.154 | 8.962 | 9.096 | 2,215,883 | +0.03(+0.28%) |
Dec 03, 2013 | 9.058 | 9.116 | 8.980 | 9.071 | 2,478,642 | +0.01(+0.11%) |