Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.700 | 9.957 | 9.700 | 9.775 | 6,027 | +0.07(+0.77%) |
Feb 27, 2014 | 9.675 | 9.700 | 9.604 | 9.700 | 3,139 | +0.15(+1.59%) |
Feb 26, 2014 | 9.801 | 9.801 | 9.548 | 9.548 | 10,561 | -0.25(-2.59%) |
Feb 25, 2014 | 9.824 | 9.845 | 9.728 | 9.802 | 18,898 | -0.02(-0.22%) |
Feb 24, 2014 | 9.928 | 9.928 | 9.815 | 9.824 | 32,055 | -0.07(-0.74%) |
Feb 21, 2014 | 9.882 | 9.927 | 9.866 | 9.897 | 2,050 | -0.09(-0.90%) |
Feb 20, 2014 | 9.882 | 9.991 | 9.865 | 9.987 | 6,762 | +0.16(+1.64%) |
Feb 19, 2014 | 9.500 | 9.872 | 9.500 | 9.826 | 10,262 | +0.14(+1.40%) |
Feb 18, 2014 | 9.594 | 9.690 | 9.489 | 9.690 | 34,485 | +0.28(+3.02%) |
Feb 14, 2014 | 9.531 | 9.406 | 9.406 | 9.406 | 956 | -0.14(-1.49%) |
Feb 13, 2014 | 9.447 | 9.610 | 9.447 | 9.548 | 28,691 | +0.14(+1.51%) |
Feb 12, 2014 | 9.268 | 9.406 | 9.268 | 9.406 | 11,472 | +0.13(+1.40%) |
Feb 11, 2014 | 9.318 | 9.318 | 9.197 | 9.276 | 4,990 | -0.09(-0.98%) |
Feb 10, 2014 | 9.439 | 9.439 | 9.255 | 9.368 | 26,007 | -0.07(-0.77%) |
Feb 07, 2014 | 9.439 | 9.447 | 9.272 | 9.441 | 18,405 | +0.10(+1.09%) |
Feb 06, 2014 | 9.518 | 9.518 | 9.339 | 9.339 | 23,311 | -0.08(-0.80%) |
Feb 05, 2014 | 9.422 | 9.427 | 9.411 | 9.414 | 2,837 | -0.08(-0.79%) |
Feb 04, 2014 | 9.527 | 9.527 | 9.406 | 9.489 | 9,152 | -0.00(-0.00%) |
Feb 03, 2014 | 9.882 | 9.945 | 9.489 | 9.490 | 23,881 | -0.02(-0.22%) |
Jan 31, 2014 | 9.623 | 9.623 | 9.410 | 9.510 | 9,956 | +0.01(+0.13%) |
Jan 30, 2014 | 9.615 | 9.615 | 9.222 | 9.498 | 12,417 | -0.03(-0.31%) |
Jan 29, 2014 | 9.564 | 9.590 | 9.447 | 9.527 | 9,745 | +0.10(+1.01%) |
Jan 28, 2014 | 9.372 | 9.493 | 9.248 | 9.432 | 18,926 | +0.06(+0.63%) |
Jan 27, 2014 | 9.476 | 9.534 | 9.256 | 9.372 | 45,584 | -0.17(-1.73%) |
Jan 24, 2014 | 9.357 | 9.538 | 9.248 | 9.538 | 58,999 | +0.20(+2.13%) |
Jan 23, 2014 | 9.206 | 9.376 | 9.206 | 9.339 | 35,278 | +0.15(+1.63%) |
Jan 22, 2014 | 9.119 | 9.260 | 8.982 | 9.190 | 16,257 | +0.07(+0.82%) |
Jan 21, 2014 | 9.269 | 9.269 | 9.032 | 9.115 | 30,231 | -0.13(-1.39%) |
Jan 17, 2014 | 9.235 | 9.244 | 9.244 | 9.244 | 33,035 | -0.04(-0.40%) |
Jan 16, 2014 | 9.123 | 9.281 | 9.020 | 9.281 | 28,201 | +0.18(+2.01%) |
Jan 15, 2014 | 9.112 | 9.123 | 8.828 | 9.099 | 9,348 | +0.06(+0.62%) |
Jan 14, 2014 | 8.647 | 9.045 | 8.688 | 9.043 | 23,771 | +0.35(+4.08%) |
Jan 13, 2014 | 8.700 | 8.841 | 8.688 | 8.688 | 20,904 | -0.11(-1.21%) |
Jan 10, 2014 | 8.738 | 8.794 | 8.709 | 8.794 | 3,002 | -0.02(-0.27%) |
Jan 09, 2014 | 8.978 | 9.101 | 8.808 | 8.818 | 3,477 | -0.21(-2.28%) |
Jan 08, 2014 | 9.020 | 9.078 | 8.978 | 9.024 | 4,113 | -0.08(-0.84%) |
Jan 07, 2014 | 9.216 | 9.216 | 9.045 | 9.100 | 5,502 | -0.00(-0.05%) |
Jan 06, 2014 | 9.248 | 9.248 | 8.916 | 9.105 | 4,663 | +0.08(+0.94%) |
Jan 03, 2014 | 9.198 | 9.244 | 8.754 | 9.020 | 15,524 | +0.02(+0.23%) |
Jan 02, 2014 | 9.260 | 9.260 | 8.796 | 8.999 | 10,038 | +0.19(+2.12%) |
Dec 31, 2013 | 8.846 | 8.812 | 8.812 | 8.812 | 13,021 | +0.12(+1.38%) |
Dec 30, 2013 | 8.970 | 8.974 | 8.522 | 8.692 | 23,199 | -0.32(-3.50%) |
Dec 27, 2013 | 9.008 | 9.439 | 8.987 | 9.007 | 16,691 | -0.06(-0.70%) |
Dec 26, 2013 | 9.203 | 9.207 | 8.878 | 9.071 | 46,803 | -0.04(-0.48%) |
Dec 24, 2013 | 8.837 | 9.115 | 8.771 | 9.115 | 11,763 | +0.40(+4.56%) |
Dec 23, 2013 | 8.488 | 8.795 | 8.488 | 8.718 | 47,693 | +0.25(+2.96%) |
Dec 20, 2013 | 8.323 | 8.467 | 8.278 | 8.467 | 63,649 | +0.19(+2.28%) |
Dec 19, 2013 | 8.310 | 8.385 | 8.261 | 8.278 | 15,855 | +0.01(+0.15%) |
Dec 18, 2013 | 8.327 | 8.385 | 8.261 | 8.266 | 24,011 | -0.12(-1.42%) |
Dec 17, 2013 | 8.459 | 8.718 | 8.356 | 8.385 | 63,590 | -0.14(-1.59%) |
Dec 16, 2013 | 8.446 | 8.525 | 8.446 | 8.520 | 5,999 | +0.09(+1.02%) |
Dec 13, 2013 | 8.508 | 8.516 | 8.434 | 8.434 | 2,936 | -0.04(-0.43%) |
Dec 12, 2013 | 8.426 | 8.569 | 8.426 | 8.471 | 27,677 | -0.04(-0.44%) |
Dec 11, 2013 | 8.594 | 8.607 | 8.508 | 8.508 | 2,613 | +0.12(+1.42%) |
Dec 10, 2013 | 8.512 | 8.603 | 8.253 | 8.389 | 14,739 | -0.10(-1.16%) |
Dec 09, 2013 | 8.611 | 8.611 | 8.488 | 8.488 | 7,328 | -0.04(-0.48%) |
Dec 06, 2013 | 8.537 | 8.537 | 8.512 | 8.529 | 12,549 | -0.10(-1.14%) |
Dec 05, 2013 | 8.627 | 8.627 | 8.627 | 8.627 | 669 | +0.09(+1.01%) |
Dec 04, 2013 | 8.623 | 8.627 | 8.438 | 8.541 | 7,264 | -0.09(-1.00%) |
Dec 03, 2013 | 8.545 | 8.627 | 8.545 | 8.627 | 6,311 | +0.08(+0.96%) |