Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.307 | 9.776 | 9.052 | 9.705 | 122,204 | +0.37(+3.92%) |
Feb 27, 2014 | 9.418 | 9.418 | 8.869 | 9.339 | 115,286 | -0.05(-0.51%) |
Feb 26, 2014 | 9.919 | 9.967 | 9.299 | 9.386 | 101,568 | -0.44(-4.45%) |
Feb 25, 2014 | 10.44 | 10.52 | 9.824 | 9.824 | 38,976 | -0.51(-4.93%) |
Feb 24, 2014 | 10.38 | 10.64 | 10.33 | 10.33 | 118,807 | +0.07(+0.70%) |
Feb 21, 2014 | 10.08 | 10.48 | 10.08 | 10.26 | 17,137 | +0.18(+1.81%) |
Feb 20, 2014 | 10.30 | 10.67 | 10.03 | 10.08 | 40,482 | -0.33(-3.13%) |
Feb 19, 2014 | 10.34 | 10.86 | 10.30 | 10.40 | 41,574 | +0.06(+0.62%) |
Feb 18, 2014 | 9.935 | 10.61 | 9.808 | 10.34 | 52,257 | +0.41(+4.08%) |
Feb 14, 2014 | 9.911 | 9.935 | 9.935 | 9.935 | 7,039 | +0.02(+0.24%) |
Feb 13, 2014 | 9.418 | 10.11 | 9.418 | 9.911 | 29,580 | +0.49(+5.15%) |
Feb 12, 2014 | 9.490 | 9.491 | 9.275 | 9.426 | 19,376 | -0.10(-1.09%) |
Feb 11, 2014 | 9.355 | 9.895 | 9.315 | 9.530 | 136,051 | +0.00(+0.00%) |
Feb 10, 2014 | 8.989 | 9.705 | 8.941 | 9.530 | 157,836 | +0.40(+4.36%) |
Feb 07, 2014 | 8.153 | 9.203 | 8.153 | 9.132 | 193,812 | +0.95(+11.56%) |
Feb 06, 2014 | 8.591 | 8.734 | 8.045 | 8.185 | 89,690 | -0.17(-2.00%) |
Feb 05, 2014 | 8.631 | 8.663 | 8.185 | 8.352 | 115,629 | -0.07(-0.85%) |
Feb 04, 2014 | 9.275 | 9.355 | 8.352 | 8.424 | 158,783 | -0.45(-5.11%) |
Feb 03, 2014 | 9.530 | 9.888 | 8.798 | 8.877 | 294,370 | -0.60(-6.30%) |
Jan 31, 2014 | 9.561 | 9.561 | 9.267 | 9.474 | 236,158 | -0.26(-2.70%) |
Jan 30, 2014 | 9.888 | 9.991 | 9.665 | 9.736 | 105,951 | -0.28(-2.78%) |
Jan 29, 2014 | 9.991 | 10.09 | 9.888 | 10.01 | 27,724 | -0.10(-1.02%) |
Jan 28, 2014 | 10.09 | 10.13 | 9.999 | 10.12 | 10,595 | -0.03(-0.31%) |
Jan 27, 2014 | 10.27 | 10.27 | 10.09 | 10.15 | 32,537 | -0.23(-2.22%) |
Jan 24, 2014 | 10.17 | 10.63 | 10.09 | 10.38 | 130,505 | +0.14(+1.32%) |
Jan 23, 2014 | 10.19 | 10.25 | 10.10 | 10.25 | 40,932 | -0.05(-0.46%) |
Jan 22, 2014 | 10.17 | 10.32 | 10.08 | 10.29 | 21,451 | +0.03(+0.31%) |
Jan 21, 2014 | 10.19 | 10.34 | 10.11 | 10.26 | 103,400 | -0.07(-0.69%) |
Jan 17, 2014 | 10.14 | 10.33 | 10.33 | 10.33 | 46,011 | -0.05(-0.46%) |
Jan 16, 2014 | 10.23 | 10.39 | 10.03 | 10.38 | 47,964 | +0.15(+1.48%) |
Jan 15, 2014 | 10.16 | 10.34 | 10.04 | 10.23 | 57,056 | +0.07(+0.70%) |
Jan 14, 2014 | 9.943 | 10.18 | 9.872 | 10.16 | 67,101 | +0.04(+0.39%) |
Jan 13, 2014 | 10.03 | 10.23 | 9.848 | 10.12 | 98,161 | -0.14(-1.39%) |
Jan 10, 2014 | 10.14 | 10.36 | 10.04 | 10.26 | 64,034 | -0.02(-0.23%) |
Jan 09, 2014 | 10.25 | 10.30 | 10.05 | 10.29 | 17,701 | +0.12(+1.17%) |
Jan 08, 2014 | 10.48 | 11.10 | 10.04 | 10.17 | 79,526 | -0.40(-3.76%) |
Jan 07, 2014 | 10.62 | 10.62 | 10.38 | 10.56 | 32,676 | +0.02(+0.15%) |
Jan 06, 2014 | 10.63 | 10.63 | 10.34 | 10.55 | 46,058 | -0.19(-1.78%) |
Jan 03, 2014 | 10.05 | 10.83 | 10.05 | 10.74 | 53,321 | +0.54(+5.30%) |
Jan 02, 2014 | 9.713 | 10.45 | 9.713 | 10.20 | 55,668 | +0.33(+3.30%) |
Dec 31, 2013 | 9.641 | 9.872 | 9.872 | 9.872 | 53,805 | +0.13(+1.31%) |
Dec 30, 2013 | 9.705 | 9.872 | 9.530 | 9.744 | 159,435 | +0.06(+0.66%) |
Dec 27, 2013 | 9.502 | 9.752 | 9.180 | 9.681 | 48,683 | +0.18(+1.93%) |
Dec 26, 2013 | 9.418 | 9.553 | 9.331 | 9.498 | 61,113 | +0.03(+0.34%) |
Dec 24, 2013 | 9.506 | 9.657 | 9.355 | 9.466 | 88,006 | +0.12(+1.28%) |
Dec 23, 2013 | 9.323 | 9.649 | 9.323 | 9.347 | 59,793 | +0.06(+0.60%) |
Dec 20, 2013 | 9.283 | 9.649 | 9.108 | 9.291 | 45,211 | -0.02(-0.26%) |
Dec 19, 2013 | 9.498 | 9.514 | 9.235 | 9.315 | 41,046 | -0.29(-2.98%) |
Dec 18, 2013 | 9.180 | 9.601 | 8.790 | 9.601 | 168,641 | +0.17(+1.77%) |
Dec 17, 2013 | 9.227 | 9.577 | 9.227 | 9.434 | 73,400 | +0.15(+1.63%) |
Dec 16, 2013 | 9.880 | 9.927 | 8.869 | 9.283 | 137,377 | -0.48(-4.89%) |
Dec 13, 2013 | 9.657 | 9.800 | 9.585 | 9.760 | 20,031 | +0.10(+1.07%) |
Dec 12, 2013 | 9.705 | 9.824 | 9.522 | 9.657 | 23,182 | -0.21(-2.18%) |
Dec 11, 2013 | 10.03 | 10.04 | 9.856 | 9.872 | 81,638 | -0.28(-2.74%) |
Dec 10, 2013 | 10.33 | 10.33 | 10.10 | 10.15 | 65,896 | -0.02(-0.16%) |
Dec 09, 2013 | 10.13 | 10.20 | 10.11 | 10.17 | 79,086 | -0.10(-0.93%) |
Dec 06, 2013 | 10.06 | 10.26 | 9.967 | 10.26 | 359,903 | +0.29(+2.87%) |
Dec 05, 2013 | 10.01 | 10.14 | 9.562 | 9.975 | 141,324 | -0.17(-1.65%) |
Dec 04, 2013 | 10.06 | 10.17 | 9.892 | 10.14 | 94,683 | -0.08(-0.78%) |
Dec 03, 2013 | 10.30 | 10.34 | 10.21 | 10.22 | 62,355 | -0.22(-2.13%) |