Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.134 | 9.243 | 9.134 | 9.151 | 342,119 | +0.04(+0.46%) |
Feb 27, 2014 | 9.084 | 9.118 | 9.051 | 9.109 | 599,522 | -0.02(-0.18%) |
Feb 26, 2014 | 9.243 | 9.260 | 9.109 | 9.126 | 641,950 | -0.13(-1.45%) |
Feb 25, 2014 | 9.310 | 9.344 | 9.235 | 9.260 | 271,756 | -0.12(-1.25%) |
Feb 24, 2014 | 9.336 | 9.461 | 9.319 | 9.377 | 635,884 | +0.06(+0.63%) |
Feb 21, 2014 | 9.336 | 9.419 | 9.310 | 9.319 | 369,611 | +0.02(+0.18%) |
Feb 20, 2014 | 9.243 | 9.352 | 9.227 | 9.302 | 480,592 | -0.04(-0.45%) |
Feb 19, 2014 | 9.310 | 9.436 | 9.302 | 9.344 | 420,006 | +0.08(+0.90%) |
Feb 18, 2014 | 9.344 | 9.388 | 9.237 | 9.260 | 506,902 | -0.10(-1.07%) |
Feb 14, 2014 | 9.336 | 9.361 | 9.361 | 9.361 | 1,313,566 | +0.33(+3.62%) |
Feb 13, 2014 | 8.984 | 9.051 | 8.967 | 9.034 | 501,785 | -0.09(-1.01%) |
Feb 12, 2014 | 9.143 | 9.201 | 9.000 | 9.126 | 1,353,327 | +0.28(+3.22%) |
Feb 11, 2014 | 8.816 | 8.891 | 8.816 | 8.841 | 1,196,665 | +0.11(+1.25%) |
Feb 10, 2014 | 8.816 | 8.866 | 8.732 | 8.732 | 717,213 | -0.13(-1.51%) |
Feb 07, 2014 | 8.833 | 8.900 | 8.791 | 8.866 | 769,787 | +0.08(+0.86%) |
Feb 06, 2014 | 8.766 | 8.858 | 8.749 | 8.791 | 785,124 | +0.11(+1.25%) |
Feb 05, 2014 | 8.682 | 8.724 | 8.632 | 8.682 | 928,222 | +0.08(+0.88%) |
Feb 04, 2014 | 8.674 | 8.707 | 8.565 | 8.607 | 1,121,979 | +0.07(+0.79%) |
Feb 03, 2014 | 8.824 | 8.845 | 8.514 | 8.539 | 1,028,394 | -0.29(-3.32%) |
Jan 31, 2014 | 8.724 | 8.850 | 8.699 | 8.833 | 1,563,646 | -0.10(-1.13%) |
Jan 30, 2014 | 9.243 | 9.285 | 8.850 | 8.933 | 2,847,247 | -0.43(-4.57%) |
Jan 29, 2014 | 9.386 | 9.419 | 9.302 | 9.361 | 1,361,820 | -0.23(-2.45%) |
Jan 28, 2014 | 9.470 | 9.646 | 9.470 | 9.595 | 525,821 | +0.11(+1.15%) |
Jan 27, 2014 | 9.520 | 9.562 | 9.419 | 9.486 | 820,405 | +0.15(+1.62%) |
Jan 24, 2014 | 9.512 | 9.512 | 9.319 | 9.336 | 930,794 | -0.34(-3.47%) |
Jan 23, 2014 | 9.864 | 9.872 | 9.616 | 9.671 | 987,355 | -0.08(-0.86%) |
Jan 22, 2014 | 9.905 | 9.922 | 9.738 | 9.755 | 751,127 | -0.22(-2.18%) |
Jan 21, 2014 | 9.981 | 10.01 | 9.872 | 9.972 | 923,306 | +0.09(+0.93%) |
Jan 17, 2014 | 9.897 | 9.880 | 9.880 | 9.880 | 561,320 | +0.02(+0.17%) |
Jan 16, 2014 | 9.872 | 9.872 | 9.729 | 9.864 | 1,219,815 | +0.03(+0.26%) |
Jan 15, 2014 | 9.688 | 9.889 | 9.688 | 9.838 | 378,237 | +0.15(+1.56%) |
Jan 14, 2014 | 9.646 | 9.721 | 9.637 | 9.688 | 768,855 | +0.14(+1.49%) |
Jan 13, 2014 | 9.579 | 9.637 | 9.545 | 9.545 | 384,610 | -0.01(-0.09%) |
Jan 10, 2014 | 9.595 | 9.595 | 9.478 | 9.553 | 751,427 | +0.13(+1.42%) |
Jan 09, 2014 | 9.520 | 9.528 | 9.386 | 9.419 | 2,102,342 | +0.24(+2.65%) |
Jan 08, 2014 | 9.201 | 9.218 | 9.109 | 9.176 | 514,001 | -0.03(-0.36%) |
Jan 07, 2014 | 9.310 | 9.310 | 9.210 | 9.210 | 552,762 | -0.03(-0.27%) |
Jan 06, 2014 | 9.386 | 9.394 | 9.235 | 9.235 | 599,316 | -0.10(-1.08%) |
Jan 03, 2014 | 9.428 | 9.436 | 9.327 | 9.336 | 654,103 | +0.01(+0.09%) |
Jan 02, 2014 | 9.377 | 9.386 | 9.285 | 9.327 | 633,377 | -0.18(-1.94%) |
Dec 31, 2013 | 9.470 | 9.512 | 9.512 | 9.512 | 449,152 | +0.01(+0.09%) |
Dec 30, 2013 | 9.562 | 9.587 | 9.478 | 9.503 | 379,364 | +0.03(+0.27%) |
Dec 27, 2013 | 9.495 | 9.528 | 9.453 | 9.478 | 606,885 | +0.19(+2.08%) |
Dec 26, 2013 | 9.243 | 9.310 | 9.201 | 9.285 | 483,610 | +0.05(+0.54%) |
Dec 24, 2013 | 9.218 | 9.269 | 9.218 | 9.235 | 183,012 | +0.00(+0.00%) |
Dec 23, 2013 | 9.285 | 9.327 | 9.227 | 9.235 | 595,701 | +0.10(+1.10%) |
Dec 20, 2013 | 9.059 | 9.260 | 9.026 | 9.134 | 3,408,080 | +0.27(+3.02%) |
Dec 19, 2013 | 8.808 | 8.883 | 8.749 | 8.866 | 762,521 | +0.10(+1.15%) |
Dec 18, 2013 | 8.732 | 8.808 | 8.674 | 8.766 | 764,266 | +0.03(+0.29%) |
Dec 17, 2013 | 8.749 | 8.774 | 8.699 | 8.741 | 894,046 | -0.28(-3.07%) |
Dec 16, 2013 | 8.833 | 9.067 | 8.824 | 9.017 | 948,301 | +0.36(+4.16%) |
Dec 13, 2013 | 8.623 | 8.707 | 8.581 | 8.657 | 709,302 | +0.08(+0.98%) |
Dec 12, 2013 | 8.665 | 8.707 | 8.573 | 8.573 | 491,796 | -0.22(-2.48%) |
Dec 11, 2013 | 8.917 | 8.917 | 8.782 | 8.791 | 417,513 | -0.10(-1.13%) |
Dec 10, 2013 | 8.954 | 8.967 | 8.866 | 8.891 | 1,014,346 | +0.07(+0.76%) |
Dec 09, 2013 | 8.791 | 8.866 | 8.774 | 8.824 | 317,882 | +0.01(+0.10%) |
Dec 06, 2013 | 8.875 | 8.891 | 8.791 | 8.816 | 1,164,722 | +0.05(+0.57%) |
Dec 05, 2013 | 8.900 | 8.900 | 8.724 | 8.766 | 1,048,249 | -0.25(-2.79%) |
Dec 04, 2013 | 8.808 | 9.042 | 8.808 | 9.017 | 919,275 | +0.02(+0.19%) |
Dec 03, 2013 | 9.118 | 9.176 | 8.933 | 9.000 | 1,357,738 | -0.29(-3.16%) |