Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.746 | 10.10 | 9.738 | 9.994 | 862,747 | +0.25(+2.57%) |
Feb 27, 2014 | 9.809 | 9.911 | 9.619 | 9.744 | 420,170 | -0.04(-0.37%) |
Feb 26, 2014 | 9.801 | 9.917 | 9.712 | 9.781 | 432,872 | +0.05(+0.52%) |
Feb 25, 2014 | 9.590 | 9.885 | 9.561 | 9.730 | 430,896 | +0.08(+0.82%) |
Feb 24, 2014 | 9.689 | 9.927 | 9.651 | 9.651 | 564,727 | +0.06(+0.66%) |
Feb 21, 2014 | 9.590 | 9.703 | 9.373 | 9.588 | 542,665 | +0.04(+0.43%) |
Feb 20, 2014 | 9.582 | 9.803 | 9.415 | 9.547 | 622,019 | -0.03(-0.32%) |
Feb 19, 2014 | 9.561 | 9.881 | 9.496 | 9.577 | 1,390,488 | -0.00(-0.02%) |
Feb 18, 2014 | 9.512 | 9.586 | 9.303 | 9.579 | 713,388 | +0.14(+1.49%) |
Feb 14, 2014 | 9.268 | 9.439 | 9.439 | 9.439 | 2,548,306 | +0.09(+0.98%) |
Feb 13, 2014 | 9.154 | 9.474 | 9.063 | 9.348 | 887,424 | +0.13(+1.41%) |
Feb 12, 2014 | 9.209 | 9.317 | 9.101 | 9.217 | 581,996 | -0.03(-0.29%) |
Feb 11, 2014 | 9.240 | 9.370 | 9.049 | 9.244 | 983,285 | +0.14(+1.52%) |
Feb 10, 2014 | 8.855 | 9.189 | 8.784 | 9.105 | 916,525 | +0.25(+2.83%) |
Feb 07, 2014 | 8.784 | 8.900 | 8.676 | 8.855 | 796,257 | +0.17(+1.92%) |
Feb 06, 2014 | 8.530 | 8.706 | 8.530 | 8.688 | 438,408 | +0.20(+2.37%) |
Feb 05, 2014 | 8.511 | 8.517 | 8.361 | 8.487 | 227,700 | -0.04(-0.52%) |
Feb 04, 2014 | 8.280 | 8.556 | 8.178 | 8.532 | 428,242 | +0.29(+3.56%) |
Feb 03, 2014 | 8.684 | 8.684 | 8.158 | 8.239 | 743,821 | -0.42(-4.84%) |
Jan 31, 2014 | 8.290 | 8.782 | 8.263 | 8.658 | 744,711 | +0.14(+1.62%) |
Jan 30, 2014 | 8.239 | 8.621 | 8.239 | 8.520 | 1,118,816 | +0.38(+4.65%) |
Jan 29, 2014 | 8.188 | 8.290 | 8.040 | 8.141 | 375,683 | -0.14(-1.74%) |
Jan 28, 2014 | 8.058 | 8.332 | 8.058 | 8.286 | 463,723 | +0.22(+2.75%) |
Jan 27, 2014 | 8.249 | 8.375 | 7.999 | 8.064 | 870,327 | -0.21(-2.51%) |
Jan 24, 2014 | 8.367 | 8.483 | 8.224 | 8.271 | 998,927 | -0.32(-3.67%) |
Jan 23, 2014 | 8.682 | 8.682 | 8.477 | 8.587 | 781,200 | -0.07(-0.80%) |
Jan 22, 2014 | 8.634 | 8.737 | 8.605 | 8.656 | 832,687 | +0.09(+1.04%) |
Jan 21, 2014 | 8.436 | 8.646 | 8.404 | 8.566 | 799,816 | +0.21(+2.51%) |
Jan 17, 2014 | 8.526 | 8.357 | 8.357 | 8.357 | 2,094,094 | -0.11(-1.34%) |
Jan 16, 2014 | 8.398 | 8.489 | 8.391 | 8.471 | 385,893 | +0.06(+0.75%) |
Jan 15, 2014 | 8.251 | 8.469 | 8.251 | 8.408 | 557,338 | +0.16(+1.90%) |
Jan 14, 2014 | 8.107 | 8.316 | 8.093 | 8.251 | 684,090 | +0.16(+2.01%) |
Jan 13, 2014 | 8.225 | 8.267 | 8.005 | 8.088 | 869,442 | -0.13(-1.61%) |
Jan 10, 2014 | 8.027 | 8.253 | 7.956 | 8.221 | 1,096,076 | +0.28(+3.59%) |
Jan 09, 2014 | 7.993 | 7.993 | 7.740 | 7.936 | 592,540 | +0.00(+0.00%) |
Jan 08, 2014 | 7.962 | 8.058 | 7.804 | 7.936 | 641,505 | -0.07(-0.91%) |
Jan 07, 2014 | 7.974 | 8.133 | 7.871 | 8.009 | 767,456 | +0.08(+1.00%) |
Jan 06, 2014 | 7.877 | 8.035 | 7.820 | 7.930 | 773,089 | +0.11(+1.38%) |
Jan 03, 2014 | 7.653 | 7.897 | 7.629 | 7.822 | 1,175,917 | +0.15(+2.02%) |
Jan 02, 2014 | 7.629 | 7.743 | 7.498 | 7.667 | 1,009,943 | -0.04(-0.50%) |
Dec 31, 2013 | 7.791 | 7.706 | 7.706 | 7.706 | 2,656,452 | -0.10(-1.33%) |
Dec 30, 2013 | 7.852 | 7.875 | 7.751 | 7.810 | 719,429 | +0.03(+0.44%) |
Dec 27, 2013 | 7.795 | 7.818 | 7.596 | 7.775 | 870,061 | +0.01(+0.13%) |
Dec 26, 2013 | 7.743 | 7.930 | 7.629 | 7.765 | 748,756 | +0.02(+0.32%) |
Dec 24, 2013 | 7.694 | 7.789 | 7.669 | 7.740 | 295,950 | +0.03(+0.37%) |
Dec 23, 2013 | 7.653 | 7.854 | 7.653 | 7.712 | 531,020 | +0.04(+0.53%) |
Dec 20, 2013 | 7.529 | 7.694 | 7.529 | 7.671 | 847,616 | +0.14(+1.89%) |
Dec 19, 2013 | 7.714 | 7.744 | 7.407 | 7.529 | 1,169,266 | -0.34(-4.27%) |
Dec 18, 2013 | 7.519 | 7.887 | 7.216 | 7.865 | 2,059,895 | +0.44(+5.92%) |
Dec 17, 2013 | 7.409 | 7.515 | 7.303 | 7.425 | 609,145 | +0.10(+1.39%) |
Dec 16, 2013 | 7.427 | 7.488 | 7.275 | 7.323 | 845,684 | +0.03(+0.42%) |
Dec 13, 2013 | 7.360 | 7.557 | 7.243 | 7.293 | 699,393 | +0.07(+0.93%) |
Dec 12, 2013 | 7.448 | 7.545 | 7.161 | 7.226 | 1,163,652 | -0.14(-1.93%) |
Dec 11, 2013 | 7.915 | 7.915 | 7.346 | 7.368 | 1,490,395 | -0.56(-7.01%) |
Dec 10, 2013 | 7.974 | 8.066 | 7.913 | 7.924 | 530,872 | -0.06(-0.71%) |
Dec 09, 2013 | 7.958 | 7.981 | 7.763 | 7.981 | 636,531 | +0.11(+1.42%) |
Dec 06, 2013 | 7.848 | 7.913 | 7.753 | 7.869 | 779,076 | +0.19(+2.46%) |
Dec 05, 2013 | 7.545 | 7.722 | 7.427 | 7.679 | 608,403 | +0.06(+0.83%) |
Dec 04, 2013 | 7.472 | 7.761 | 7.334 | 7.616 | 1,132,993 | +0.09(+1.13%) |
Dec 03, 2013 | 7.517 | 7.604 | 7.450 | 7.531 | 653,829 | -0.02(-0.27%) |