Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.571 | 9.717 | 9.571 | 9.703 | 8,858,072 | +0.10(+1.01%) |
Feb 27, 2014 | 9.633 | 9.717 | 9.592 | 9.606 | 1,774,084 | -0.03(-0.29%) |
Feb 26, 2014 | 9.620 | 9.689 | 9.592 | 9.633 | 2,035,855 | -0.02(-0.22%) |
Feb 25, 2014 | 9.571 | 9.689 | 9.543 | 9.654 | 1,894,664 | +0.06(+0.65%) |
Feb 24, 2014 | 9.661 | 9.710 | 9.578 | 9.592 | 2,103,581 | -0.02(-0.22%) |
Feb 21, 2014 | 9.578 | 9.675 | 9.543 | 9.613 | 2,098,534 | +0.07(+0.73%) |
Feb 20, 2014 | 9.480 | 9.571 | 9.466 | 9.543 | 1,980,963 | +0.05(+0.51%) |
Feb 19, 2014 | 9.487 | 9.633 | 9.376 | 9.494 | 3,058,811 | -0.03(-0.37%) |
Feb 18, 2014 | 9.411 | 9.536 | 9.404 | 9.529 | 2,229,059 | +0.08(+0.88%) |
Feb 14, 2014 | 9.285 | 9.446 | 9.446 | 9.446 | 1,882,885 | +0.15(+1.57%) |
Feb 13, 2014 | 9.202 | 9.376 | 9.202 | 9.299 | 4,452,408 | +0.06(+0.68%) |
Feb 12, 2014 | 9.362 | 9.369 | 9.167 | 9.237 | 2,616,238 | -0.13(-1.34%) |
Feb 11, 2014 | 9.327 | 9.411 | 9.327 | 9.362 | 2,031,690 | +0.03(+0.30%) |
Feb 10, 2014 | 9.265 | 9.362 | 9.223 | 9.334 | 2,699,096 | +0.10(+1.05%) |
Feb 07, 2014 | 9.195 | 9.285 | 9.139 | 9.237 | 2,638,338 | +0.05(+0.53%) |
Feb 06, 2014 | 9.000 | 9.209 | 8.986 | 9.188 | 2,307,060 | +0.15(+1.69%) |
Feb 05, 2014 | 9.063 | 9.125 | 9.007 | 9.035 | 2,018,994 | -0.06(-0.61%) |
Feb 04, 2014 | 9.049 | 9.146 | 9.042 | 9.091 | 1,702,734 | +0.03(+0.38%) |
Feb 03, 2014 | 9.202 | 9.202 | 8.958 | 9.056 | 2,846,081 | -0.13(-1.36%) |
Jan 31, 2014 | 9.146 | 9.223 | 9.049 | 9.181 | 2,043,998 | +0.13(+1.38%) |
Jan 30, 2014 | 8.910 | 9.111 | 8.910 | 9.056 | 1,947,666 | +0.17(+1.96%) |
Jan 29, 2014 | 8.889 | 8.937 | 8.840 | 8.882 | 1,332,470 | -0.06(-0.70%) |
Jan 28, 2014 | 8.861 | 9.014 | 8.847 | 8.944 | 1,695,933 | +0.05(+0.55%) |
Jan 27, 2014 | 8.903 | 8.986 | 8.826 | 8.896 | 2,323,563 | -0.03(-0.39%) |
Jan 24, 2014 | 8.882 | 8.986 | 8.875 | 8.930 | 2,049,266 | -0.05(-0.54%) |
Jan 23, 2014 | 8.784 | 8.979 | 8.763 | 8.979 | 2,361,179 | +0.14(+1.57%) |
Jan 22, 2014 | 8.659 | 8.840 | 8.652 | 8.840 | 1,667,428 | +0.16(+1.84%) |
Jan 21, 2014 | 8.645 | 8.729 | 8.638 | 8.680 | 2,102,525 | +0.01(+0.16%) |
Jan 17, 2014 | 8.589 | 8.666 | 8.666 | 8.666 | 1,931,732 | +0.10(+1.22%) |
Jan 16, 2014 | 8.527 | 8.624 | 8.401 | 8.562 | 2,127,497 | -0.16(-1.84%) |
Jan 15, 2014 | 8.617 | 8.729 | 8.617 | 8.722 | 1,832,599 | +0.10(+1.21%) |
Jan 14, 2014 | 8.575 | 8.645 | 8.568 | 8.617 | 1,878,446 | +0.01(+0.16%) |
Jan 13, 2014 | 8.659 | 8.729 | 8.575 | 8.603 | 1,706,675 | -0.10(-1.20%) |
Jan 10, 2014 | 8.708 | 8.784 | 8.631 | 8.708 | 1,613,879 | +0.01(+0.16%) |
Jan 09, 2014 | 8.701 | 8.736 | 8.638 | 8.694 | 1,283,636 | -0.01(-0.08%) |
Jan 08, 2014 | 8.736 | 8.770 | 8.659 | 8.701 | 2,280,721 | -0.14(-1.57%) |
Jan 07, 2014 | 8.875 | 8.951 | 8.791 | 8.840 | 1,649,624 | -0.07(-0.78%) |
Jan 06, 2014 | 8.826 | 9.000 | 8.812 | 8.910 | 2,442,545 | +0.08(+0.87%) |
Jan 03, 2014 | 8.742 | 8.875 | 8.736 | 8.833 | 1,275,059 | +0.07(+0.79%) |
Jan 02, 2014 | 8.805 | 8.819 | 8.715 | 8.763 | 1,215,804 | -0.09(-1.02%) |
Dec 31, 2013 | 8.833 | 8.854 | 8.854 | 8.854 | 1,527,599 | -0.03(-0.31%) |
Dec 30, 2013 | 8.736 | 8.882 | 8.722 | 8.882 | 1,766,789 | +0.08(+0.87%) |
Dec 27, 2013 | 8.784 | 8.847 | 8.715 | 8.805 | 1,393,180 | -0.00(-0.03%) |
Dec 26, 2013 | 8.836 | 8.870 | 8.760 | 8.808 | 1,756,056 | -0.03(-0.31%) |
Dec 24, 2013 | 8.781 | 8.849 | 8.739 | 8.836 | 518,395 | +0.03(+0.31%) |
Dec 23, 2013 | 8.849 | 8.932 | 8.788 | 8.808 | 1,720,038 | -0.06(-0.70%) |
Dec 20, 2013 | 8.746 | 8.870 | 8.733 | 8.870 | 5,250,132 | +0.10(+1.18%) |
Dec 19, 2013 | 8.891 | 8.932 | 8.753 | 8.767 | 2,676,939 | -0.19(-2.07%) |
Dec 18, 2013 | 8.767 | 8.980 | 8.719 | 8.952 | 2,277,340 | +0.18(+2.04%) |
Dec 17, 2013 | 8.767 | 8.863 | 8.753 | 8.774 | 1,665,643 | +0.01(+0.08%) |
Dec 16, 2013 | 8.794 | 8.863 | 8.753 | 8.767 | 1,473,919 | -0.02(-0.23%) |
Dec 13, 2013 | 8.767 | 8.849 | 8.753 | 8.788 | 1,514,458 | -0.01(-0.16%) |
Dec 12, 2013 | 8.746 | 8.822 | 8.712 | 8.801 | 1,689,070 | +0.01(+0.16%) |
Dec 11, 2013 | 9.014 | 9.014 | 8.788 | 8.788 | 5,035,106 | -0.25(-2.74%) |
Dec 10, 2013 | 8.863 | 9.056 | 8.849 | 9.035 | 1,852,549 | +0.16(+1.78%) |
Dec 09, 2013 | 8.760 | 8.880 | 8.760 | 8.877 | 1,873,963 | +0.09(+1.02%) |
Dec 06, 2013 | 8.643 | 8.794 | 8.643 | 8.788 | 2,195,987 | +0.13(+1.51%) |
Dec 05, 2013 | 8.671 | 8.733 | 8.623 | 8.657 | 2,849,277 | -0.08(-0.87%) |
Dec 04, 2013 | 8.733 | 8.870 | 8.712 | 8.733 | 2,609,299 | -0.12(-1.40%) |
Dec 03, 2013 | 8.849 | 8.925 | 8.829 | 8.856 | 1,679,296 | -0.07(-0.77%) |