Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.422 | 9.422 | 9.332 | 9.339 | 12,452 | -0.04(-0.41%) |
Feb 27, 2014 | 9.345 | 9.402 | 9.345 | 9.377 | 11,648 | +0.02(+0.20%) |
Feb 26, 2014 | 9.364 | 9.371 | 9.345 | 9.358 | 12,004 | +0.00(+0.00%) |
Feb 25, 2014 | 9.371 | 9.390 | 9.351 | 9.358 | 21,065 | -0.01(-0.07%) |
Feb 24, 2014 | 9.396 | 9.404 | 9.351 | 9.364 | 31,546 | -0.02(-0.20%) |
Feb 21, 2014 | 9.371 | 9.383 | 9.362 | 9.383 | 18,487 | +0.02(+0.20%) |
Feb 20, 2014 | 9.351 | 9.364 | 9.332 | 9.364 | 18,905 | +0.02(+0.20%) |
Feb 19, 2014 | 9.294 | 9.371 | 9.294 | 9.345 | 39,318 | +0.06(+0.69%) |
Feb 18, 2014 | 9.313 | 9.320 | 9.282 | 9.282 | 16,396 | -0.01(-0.08%) |
Feb 14, 2014 | 9.301 | 9.289 | 9.289 | 9.289 | 12,252 | +0.02(+0.22%) |
Feb 13, 2014 | 9.250 | 9.288 | 9.250 | 9.269 | 10,102 | +0.02(+0.21%) |
Feb 12, 2014 | 9.307 | 9.319 | 9.224 | 9.250 | 30,787 | -0.06(-0.61%) |
Feb 11, 2014 | 9.332 | 9.332 | 9.281 | 9.307 | 26,438 | +0.05(+0.54%) |
Feb 10, 2014 | 9.224 | 9.275 | 9.224 | 9.257 | 7,704 | +0.02(+0.22%) |
Feb 07, 2014 | 9.193 | 9.256 | 9.176 | 9.237 | 26,219 | +0.09(+0.97%) |
Feb 06, 2014 | 9.218 | 9.218 | 9.148 | 9.148 | 22,898 | +0.00(+0.00%) |
Feb 05, 2014 | 9.167 | 9.186 | 9.142 | 9.148 | 22,003 | -0.02(-0.21%) |
Feb 04, 2014 | 9.243 | 9.256 | 9.167 | 9.167 | 27,116 | -0.04(-0.41%) |
Feb 03, 2014 | 9.237 | 9.281 | 9.199 | 9.205 | 32,558 | +0.01(+0.10%) |
Jan 31, 2014 | 9.224 | 9.231 | 9.180 | 9.196 | 23,155 | +0.01(+0.11%) |
Jan 30, 2014 | 9.167 | 9.193 | 9.136 | 9.186 | 25,891 | +0.03(+0.28%) |
Jan 29, 2014 | 9.142 | 9.180 | 9.123 | 9.161 | 37,244 | +0.02(+0.21%) |
Jan 28, 2014 | 9.136 | 9.142 | 9.117 | 9.142 | 22,977 | +0.04(+0.42%) |
Jan 27, 2014 | 9.142 | 9.180 | 9.104 | 9.104 | 17,261 | -0.05(-0.55%) |
Jan 24, 2014 | 9.212 | 9.212 | 9.155 | 9.155 | 32,032 | -0.04(-0.41%) |
Jan 23, 2014 | 9.136 | 9.205 | 9.136 | 9.193 | 52,295 | +0.06(+0.69%) |
Jan 22, 2014 | 9.079 | 9.129 | 9.072 | 9.129 | 30,555 | +0.05(+0.56%) |
Jan 21, 2014 | 9.085 | 9.129 | 9.066 | 9.079 | 58,833 | +0.03(+0.28%) |
Jan 17, 2014 | 9.066 | 9.053 | 9.053 | 9.053 | 46,721 | +0.03(+0.28%) |
Jan 16, 2014 | 8.996 | 9.072 | 8.996 | 9.028 | 52,978 | +0.01(+0.13%) |
Jan 15, 2014 | 9.060 | 9.072 | 9.016 | 9.016 | 32,678 | -0.04(-0.48%) |
Jan 14, 2014 | 9.028 | 9.060 | 9.022 | 9.060 | 20,222 | +0.03(+0.35%) |
Jan 13, 2014 | 9.034 | 9.066 | 9.028 | 9.028 | 37,503 | -0.00(-0.00%) |
Jan 10, 2014 | 8.965 | 9.034 | 8.965 | 9.028 | 26,127 | +0.06(+0.70%) |
Jan 09, 2014 | 8.990 | 9.009 | 8.965 | 8.965 | 22,522 | +0.00(+0.00%) |
Jan 08, 2014 | 8.971 | 8.996 | 8.946 | 8.965 | 17,010 | -0.03(-0.38%) |
Jan 07, 2014 | 9.003 | 9.041 | 8.959 | 8.999 | 47,830 | +0.03(+0.31%) |
Jan 06, 2014 | 8.914 | 9.003 | 8.908 | 8.971 | 26,115 | +0.08(+0.85%) |
Jan 03, 2014 | 8.902 | 8.902 | 8.820 | 8.896 | 34,605 | +0.03(+0.29%) |
Jan 02, 2014 | 8.839 | 8.870 | 8.795 | 8.870 | 33,849 | +0.03(+0.35%) |
Dec 31, 2013 | 8.864 | 8.839 | 8.839 | 8.839 | 92,950 | +0.01(+0.07%) |
Dec 30, 2013 | 8.826 | 8.864 | 8.814 | 8.832 | 110,995 | -0.04(-0.42%) |
Dec 27, 2013 | 8.883 | 8.896 | 8.807 | 8.870 | 128,652 | -0.02(-0.22%) |
Dec 26, 2013 | 8.940 | 8.940 | 8.852 | 8.889 | 29,254 | -0.03(-0.28%) |
Dec 24, 2013 | 8.914 | 8.946 | 8.877 | 8.914 | 24,300 | -0.04(-0.42%) |
Dec 23, 2013 | 8.902 | 9.009 | 8.889 | 8.952 | 140,879 | +0.08(+0.92%) |
Dec 20, 2013 | 8.839 | 8.933 | 8.826 | 8.870 | 243,653 | +0.04(+0.43%) |
Dec 19, 2013 | 8.763 | 8.845 | 8.763 | 8.832 | 86,506 | +0.06(+0.72%) |
Dec 18, 2013 | 8.706 | 8.788 | 8.706 | 8.769 | 40,855 | +0.03(+0.29%) |
Dec 17, 2013 | 8.606 | 8.744 | 8.606 | 8.744 | 71,641 | +0.12(+1.39%) |
Dec 16, 2013 | 8.606 | 8.656 | 8.606 | 8.624 | 34,531 | +0.02(+0.22%) |
Dec 13, 2013 | 8.637 | 8.643 | 8.587 | 8.606 | 41,493 | -0.03(-0.37%) |
Dec 12, 2013 | 8.593 | 8.675 | 8.593 | 8.637 | 44,226 | +0.03(+0.30%) |
Dec 11, 2013 | 8.568 | 8.612 | 8.561 | 8.612 | 43,769 | +0.03(+0.37%) |
Dec 10, 2013 | 8.574 | 8.624 | 8.568 | 8.580 | 86,858 | -0.01(-0.07%) |
Dec 09, 2013 | 8.593 | 8.630 | 8.587 | 8.587 | 35,639 | +0.00(+0.00%) |
Dec 06, 2013 | 8.587 | 8.618 | 8.574 | 8.587 | 40,077 | -0.01(-0.15%) |
Dec 05, 2013 | 8.605 | 8.643 | 8.593 | 8.599 | 44,527 | -0.03(-0.29%) |
Dec 04, 2013 | 8.649 | 8.668 | 8.587 | 8.624 | 95,089 | -0.01(-0.15%) |
Dec 03, 2013 | 8.630 | 8.693 | 8.630 | 8.637 | 52,905 | -0.01(-0.14%) |