Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.668 | 9.925 | 9.668 | 9.743 | 6,047 | +0.07(+0.77%) |
Feb 27, 2014 | 9.643 | 9.668 | 9.573 | 9.668 | 3,149 | +0.15(+1.59%) |
Feb 26, 2014 | 9.769 | 9.769 | 9.517 | 9.517 | 10,595 | -0.25(-2.60%) |
Feb 25, 2014 | 9.792 | 9.813 | 9.696 | 9.770 | 18,959 | -0.02(-0.22%) |
Feb 24, 2014 | 9.896 | 9.896 | 9.783 | 9.792 | 32,159 | -0.07(-0.74%) |
Feb 21, 2014 | 9.850 | 9.894 | 9.834 | 9.865 | 2,056 | -0.09(-0.90%) |
Feb 20, 2014 | 9.850 | 9.958 | 9.833 | 9.954 | 6,784 | +0.16(+1.64%) |
Feb 19, 2014 | 9.469 | 9.840 | 9.469 | 9.794 | 10,295 | +0.14(+1.40%) |
Feb 18, 2014 | 9.563 | 9.658 | 9.458 | 9.658 | 34,598 | +0.28(+3.02%) |
Feb 14, 2014 | 9.500 | 9.375 | 9.375 | 9.375 | 959 | -0.14(-1.49%) |
Feb 13, 2014 | 9.417 | 9.579 | 9.417 | 9.517 | 28,785 | +0.14(+1.51%) |
Feb 12, 2014 | 9.238 | 9.375 | 9.238 | 9.375 | 11,510 | +0.13(+1.40%) |
Feb 11, 2014 | 9.288 | 9.288 | 9.167 | 9.246 | 5,006 | -0.09(-0.98%) |
Feb 10, 2014 | 9.408 | 9.408 | 9.225 | 9.338 | 26,092 | -0.07(-0.77%) |
Feb 07, 2014 | 9.408 | 9.417 | 9.242 | 9.410 | 18,465 | +0.10(+1.09%) |
Feb 06, 2014 | 9.488 | 9.488 | 9.308 | 9.308 | 23,387 | -0.07(-0.80%) |
Feb 05, 2014 | 9.392 | 9.396 | 9.381 | 9.383 | 2,846 | -0.07(-0.79%) |
Feb 04, 2014 | 9.496 | 9.496 | 9.375 | 9.458 | 9,182 | -0.00(-0.00%) |
Feb 03, 2014 | 9.850 | 9.913 | 9.458 | 9.459 | 23,959 | -0.02(-0.22%) |
Jan 31, 2014 | 9.592 | 9.592 | 9.379 | 9.479 | 9,988 | +0.01(+0.13%) |
Jan 30, 2014 | 9.583 | 9.583 | 9.192 | 9.467 | 12,458 | -0.03(-0.31%) |
Jan 29, 2014 | 9.533 | 9.558 | 9.417 | 9.496 | 9,777 | +0.09(+1.01%) |
Jan 28, 2014 | 9.342 | 9.462 | 9.218 | 9.401 | 18,988 | +0.06(+0.63%) |
Jan 27, 2014 | 9.445 | 9.503 | 9.226 | 9.342 | 45,732 | -0.16(-1.73%) |
Jan 24, 2014 | 9.327 | 9.507 | 9.218 | 9.507 | 59,190 | +0.20(+2.13%) |
Jan 23, 2014 | 9.177 | 9.346 | 9.177 | 9.309 | 35,392 | +0.15(+1.63%) |
Jan 22, 2014 | 9.090 | 9.230 | 8.953 | 9.160 | 16,310 | +0.07(+0.82%) |
Jan 21, 2014 | 9.239 | 9.239 | 9.003 | 9.086 | 30,329 | -0.13(-1.39%) |
Jan 17, 2014 | 9.206 | 9.214 | 9.214 | 9.214 | 33,142 | -0.04(-0.40%) |
Jan 16, 2014 | 9.094 | 9.251 | 8.991 | 9.251 | 28,292 | +0.18(+2.01%) |
Jan 15, 2014 | 9.083 | 9.094 | 8.799 | 9.069 | 9,379 | +0.06(+0.62%) |
Jan 14, 2014 | 8.619 | 9.015 | 8.660 | 9.013 | 23,848 | +0.35(+4.08%) |
Jan 13, 2014 | 8.672 | 8.813 | 8.660 | 8.660 | 20,972 | -0.11(-1.21%) |
Jan 10, 2014 | 8.710 | 8.766 | 8.681 | 8.766 | 3,011 | -0.02(-0.27%) |
Jan 09, 2014 | 8.949 | 9.072 | 8.780 | 8.790 | 3,488 | -0.21(-2.28%) |
Jan 08, 2014 | 8.991 | 9.048 | 8.949 | 8.995 | 4,127 | -0.08(-0.84%) |
Jan 07, 2014 | 9.186 | 9.186 | 9.016 | 9.071 | 5,520 | -0.00(-0.05%) |
Jan 06, 2014 | 9.218 | 9.218 | 8.887 | 9.075 | 4,678 | +0.08(+0.94%) |
Jan 03, 2014 | 9.168 | 9.214 | 8.726 | 8.991 | 15,574 | +0.02(+0.23%) |
Jan 02, 2014 | 9.230 | 9.230 | 8.767 | 8.970 | 10,071 | +0.19(+2.12%) |
Dec 31, 2013 | 8.817 | 8.784 | 8.784 | 8.784 | 13,063 | +0.12(+1.38%) |
Dec 30, 2013 | 8.941 | 8.945 | 8.495 | 8.664 | 23,275 | -0.31(-3.50%) |
Dec 27, 2013 | 8.979 | 9.408 | 8.958 | 8.978 | 16,745 | -0.06(-0.70%) |
Dec 26, 2013 | 9.173 | 9.177 | 8.850 | 9.042 | 46,955 | -0.04(-0.48%) |
Dec 24, 2013 | 8.808 | 9.086 | 8.743 | 9.086 | 11,801 | +0.40(+4.56%) |
Dec 23, 2013 | 8.460 | 8.767 | 8.460 | 8.689 | 47,848 | +0.25(+2.96%) |
Dec 20, 2013 | 8.296 | 8.440 | 8.251 | 8.440 | 63,855 | +0.19(+2.28%) |
Dec 19, 2013 | 8.283 | 8.358 | 8.235 | 8.251 | 15,907 | +0.01(+0.15%) |
Dec 18, 2013 | 8.300 | 8.358 | 8.235 | 8.239 | 24,089 | -0.12(-1.42%) |
Dec 17, 2013 | 8.431 | 8.689 | 8.329 | 8.358 | 63,797 | -0.14(-1.59%) |
Dec 16, 2013 | 8.419 | 8.497 | 8.419 | 8.493 | 6,019 | +0.09(+1.02%) |
Dec 13, 2013 | 8.481 | 8.489 | 8.407 | 8.407 | 2,946 | -0.04(-0.43%) |
Dec 12, 2013 | 8.399 | 8.542 | 8.399 | 8.443 | 27,767 | -0.04(-0.44%) |
Dec 11, 2013 | 8.567 | 8.579 | 8.481 | 8.481 | 2,621 | +0.12(+1.42%) |
Dec 10, 2013 | 8.485 | 8.575 | 8.227 | 8.362 | 14,786 | -0.10(-1.16%) |
Dec 09, 2013 | 8.583 | 8.583 | 8.460 | 8.460 | 7,351 | -0.04(-0.48%) |
Dec 06, 2013 | 8.509 | 8.509 | 8.485 | 8.501 | 12,590 | -0.10(-1.14%) |
Dec 05, 2013 | 8.599 | 8.599 | 8.599 | 8.599 | 671 | +0.09(+1.01%) |
Dec 04, 2013 | 8.595 | 8.599 | 8.411 | 8.513 | 7,288 | -0.09(-1.00%) |
Dec 03, 2013 | 8.517 | 8.599 | 8.517 | 8.599 | 6,331 | +0.08(+0.96%) |