Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.847 | 9.107 | 8.790 | 8.862 | 106,591 | -0.02(-0.24%) |
Feb 27, 2014 | 8.962 | 8.984 | 8.804 | 8.883 | 59,937 | -0.05(-0.56%) |
Feb 26, 2014 | 8.754 | 9.078 | 8.717 | 8.934 | 241,216 | +0.17(+1.89%) |
Feb 25, 2014 | 8.732 | 8.876 | 8.732 | 8.768 | 131,783 | -0.01(-0.08%) |
Feb 24, 2014 | 8.681 | 8.890 | 8.681 | 8.775 | 80,810 | +0.07(+0.83%) |
Feb 21, 2014 | 8.739 | 8.847 | 8.509 | 8.703 | 120,657 | -0.04(-0.49%) |
Feb 20, 2014 | 8.782 | 8.977 | 8.739 | 8.746 | 88,981 | +0.01(+0.08%) |
Feb 19, 2014 | 8.962 | 8.970 | 8.681 | 8.739 | 111,593 | -0.25(-2.80%) |
Feb 18, 2014 | 9.063 | 9.179 | 8.898 | 8.991 | 97,248 | -0.04(-0.40%) |
Feb 14, 2014 | 9.186 | 9.027 | 9.027 | 9.027 | 104,517 | -0.13(-1.42%) |
Feb 13, 2014 | 8.977 | 9.200 | 8.941 | 9.157 | 98,817 | +0.12(+1.36%) |
Feb 12, 2014 | 8.955 | 9.207 | 8.934 | 9.034 | 143,253 | +0.05(+0.56%) |
Feb 11, 2014 | 8.962 | 9.107 | 8.934 | 8.984 | 94,708 | +0.00(+0.00%) |
Feb 10, 2014 | 9.092 | 9.366 | 8.905 | 8.984 | 147,200 | -0.06(-0.72%) |
Feb 07, 2014 | 9.222 | 9.294 | 9.006 | 9.049 | 84,702 | -0.16(-1.72%) |
Feb 06, 2014 | 9.236 | 9.308 | 9.164 | 9.207 | 80,171 | -0.02(-0.23%) |
Feb 05, 2014 | 9.301 | 9.337 | 9.010 | 9.229 | 98,216 | -0.12(-1.23%) |
Feb 04, 2014 | 9.207 | 9.560 | 9.171 | 9.344 | 81,701 | +0.19(+2.13%) |
Feb 03, 2014 | 9.503 | 9.607 | 9.056 | 9.150 | 163,524 | -0.40(-4.15%) |
Jan 31, 2014 | 9.618 | 9.726 | 9.474 | 9.546 | 204,250 | -0.09(-0.97%) |
Jan 30, 2014 | 9.618 | 9.784 | 9.553 | 9.640 | 174,837 | +0.06(+0.60%) |
Jan 29, 2014 | 9.668 | 9.849 | 9.452 | 9.582 | 205,315 | -0.16(-1.63%) |
Jan 28, 2014 | 9.380 | 9.784 | 9.330 | 9.741 | 336,337 | +0.37(+3.92%) |
Jan 27, 2014 | 9.467 | 9.730 | 9.006 | 9.373 | 131,060 | -0.12(-1.21%) |
Jan 24, 2014 | 9.676 | 9.676 | 9.395 | 9.488 | 105,687 | -0.28(-2.88%) |
Jan 23, 2014 | 9.928 | 10.07 | 9.546 | 9.769 | 118,322 | -0.16(-1.60%) |
Jan 22, 2014 | 9.942 | 10.01 | 9.870 | 9.928 | 106,957 | -0.05(-0.51%) |
Jan 21, 2014 | 9.913 | 10.16 | 9.820 | 9.978 | 189,634 | +0.08(+0.80%) |
Jan 17, 2014 | 10.09 | 9.899 | 9.899 | 9.899 | 498,853 | -0.20(-2.00%) |
Jan 16, 2014 | 10.12 | 10.12 | 10.09 | 10.10 | 47,987 | -0.01(-0.07%) |
Jan 15, 2014 | 10.08 | 10.19 | 10.03 | 10.11 | 324,267 | +0.03(+0.29%) |
Jan 14, 2014 | 10.17 | 10.17 | 9.942 | 10.08 | 50,032 | -0.06(-0.64%) |
Jan 13, 2014 | 10.25 | 10.27 | 10.06 | 10.14 | 232,918 | -0.04(-0.35%) |
Jan 10, 2014 | 10.000 | 10.24 | 9.900 | 10.18 | 268,509 | +0.31(+3.14%) |
Jan 09, 2014 | 9.733 | 10.000 | 9.733 | 9.870 | 231,913 | +0.12(+1.18%) |
Jan 08, 2014 | 9.510 | 9.819 | 9.344 | 9.755 | 375,323 | +0.24(+2.58%) |
Jan 07, 2014 | 9.330 | 9.618 | 9.135 | 9.510 | 320,921 | +0.33(+3.61%) |
Jan 06, 2014 | 9.092 | 9.319 | 9.042 | 9.179 | 287,492 | +0.12(+1.27%) |
Jan 03, 2014 | 8.782 | 9.078 | 8.721 | 9.063 | 131,639 | +0.27(+3.11%) |
Jan 02, 2014 | 8.653 | 8.826 | 8.487 | 8.790 | 252,879 | +0.14(+1.67%) |
Dec 31, 2013 | 8.653 | 8.645 | 8.645 | 8.645 | 175,306 | +0.04(+0.50%) |
Dec 30, 2013 | 8.790 | 8.790 | 8.473 | 8.602 | 79,264 | -0.17(-1.97%) |
Dec 27, 2013 | 8.790 | 8.790 | 8.739 | 8.775 | 74,154 | -0.01(-0.16%) |
Dec 26, 2013 | 8.739 | 8.818 | 8.710 | 8.790 | 146,632 | +0.10(+1.16%) |
Dec 24, 2013 | 8.479 | 8.861 | 8.437 | 8.689 | 105,146 | +0.22(+2.64%) |
Dec 23, 2013 | 8.278 | 8.509 | 8.228 | 8.465 | 138,858 | +0.18(+2.17%) |
Dec 20, 2013 | 8.357 | 8.357 | 8.206 | 8.285 | 291,718 | -0.06(-0.69%) |
Dec 19, 2013 | 8.278 | 8.437 | 8.260 | 8.343 | 94,015 | +0.01(+0.17%) |
Dec 18, 2013 | 8.177 | 8.400 | 8.141 | 8.328 | 166,274 | +0.17(+2.03%) |
Dec 17, 2013 | 8.177 | 8.213 | 8.156 | 8.163 | 72,697 | -0.05(-0.61%) |
Dec 16, 2013 | 7.997 | 8.242 | 7.932 | 8.213 | 289,812 | +0.22(+2.70%) |
Dec 13, 2013 | 8.033 | 8.069 | 7.968 | 7.997 | 109,066 | -0.05(-0.63%) |
Dec 12, 2013 | 8.040 | 8.235 | 7.947 | 8.047 | 127,057 | -0.03(-0.36%) |
Dec 11, 2013 | 8.314 | 8.375 | 8.055 | 8.076 | 98,038 | -0.27(-3.20%) |
Dec 10, 2013 | 8.235 | 8.415 | 8.105 | 8.343 | 396,101 | +0.11(+1.31%) |
Dec 09, 2013 | 8.148 | 8.523 | 8.070 | 8.235 | 178,151 | +0.19(+2.33%) |
Dec 06, 2013 | 7.968 | 8.148 | 7.961 | 8.047 | 0 | +0.18(+2.29%) |
Dec 05, 2013 | 7.918 | 7.918 | 7.745 | 7.867 | 0 | -0.06(-0.73%) |
Dec 04, 2013 | 8.040 | 8.127 | 7.911 | 7.925 | 0 | -0.22(-2.65%) |
Dec 03, 2013 | 8.314 | 8.393 | 8.040 | 8.141 | 0 | -0.23(-2.75%) |