Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.508 | 9.719 | 9.479 | 9.719 | 484,003 | +0.17(+1.81%) |
Feb 27, 2014 | 9.402 | 9.700 | 9.373 | 9.546 | 417,140 | +0.14(+1.53%) |
Feb 26, 2014 | 9.354 | 9.527 | 9.239 | 9.402 | 258,272 | +0.11(+1.14%) |
Feb 25, 2014 | 9.450 | 9.575 | 9.205 | 9.297 | 225,572 | -0.14(-1.52%) |
Feb 24, 2014 | 9.383 | 9.623 | 9.383 | 9.440 | 237,894 | +0.10(+1.03%) |
Feb 21, 2014 | 9.143 | 9.354 | 9.114 | 9.345 | 312,611 | +0.20(+2.20%) |
Feb 20, 2014 | 9.114 | 9.287 | 9.028 | 9.143 | 233,287 | +0.01(+0.10%) |
Feb 19, 2014 | 9.105 | 9.277 | 9.057 | 9.133 | 154,990 | +0.04(+0.42%) |
Feb 18, 2014 | 8.990 | 9.153 | 8.932 | 9.095 | 143,162 | +0.15(+1.72%) |
Feb 14, 2014 | 8.990 | 8.942 | 8.942 | 8.942 | 144,569 | -0.07(-0.75%) |
Feb 13, 2014 | 9.057 | 9.124 | 8.922 | 9.009 | 121,552 | -0.14(-1.57%) |
Feb 12, 2014 | 8.836 | 9.210 | 8.836 | 9.153 | 321,167 | +0.36(+4.15%) |
Feb 11, 2014 | 8.443 | 8.798 | 8.443 | 8.788 | 229,065 | +0.35(+4.09%) |
Feb 10, 2014 | 8.567 | 8.577 | 8.395 | 8.443 | 193,286 | -0.19(-2.22%) |
Feb 07, 2014 | 8.731 | 8.798 | 8.548 | 8.635 | 132,410 | -0.03(-0.33%) |
Feb 06, 2014 | 8.587 | 8.798 | 8.558 | 8.663 | 220,809 | +0.14(+1.69%) |
Feb 05, 2014 | 8.433 | 8.654 | 8.155 | 8.519 | 388,433 | +0.02(+0.23%) |
Feb 04, 2014 | 8.519 | 8.702 | 8.462 | 8.500 | 269,069 | +0.03(+0.34%) |
Feb 03, 2014 | 8.740 | 8.798 | 8.385 | 8.471 | 379,311 | -0.26(-2.97%) |
Jan 31, 2014 | 8.740 | 8.913 | 8.649 | 8.731 | 248,826 | -0.15(-1.73%) |
Jan 30, 2014 | 8.702 | 8.970 | 8.607 | 8.884 | 698,940 | +0.30(+3.46%) |
Jan 29, 2014 | 8.932 | 8.932 | 8.519 | 8.587 | 337,766 | -0.45(-4.99%) |
Jan 28, 2014 | 8.999 | 9.114 | 8.884 | 9.038 | 404,110 | +0.10(+1.07%) |
Jan 27, 2014 | 9.124 | 9.172 | 8.596 | 8.942 | 550,961 | -0.19(-2.10%) |
Jan 24, 2014 | 9.565 | 9.565 | 9.047 | 9.133 | 614,977 | -0.49(-5.08%) |
Jan 23, 2014 | 9.815 | 9.824 | 9.546 | 9.623 | 223,182 | -0.26(-2.62%) |
Jan 22, 2014 | 9.920 | 9.978 | 9.815 | 9.882 | 171,711 | +0.00(+0.00%) |
Jan 21, 2014 | 9.901 | 10.05 | 9.872 | 9.882 | 259,278 | +0.03(+0.29%) |
Jan 17, 2014 | 10.26 | 9.853 | 9.853 | 9.853 | 308,839 | -0.36(-3.57%) |
Jan 16, 2014 | 10.24 | 10.40 | 10.07 | 10.22 | 604,262 | +0.12(+1.14%) |
Jan 15, 2014 | 9.680 | 10.16 | 9.680 | 10.10 | 796,307 | +0.42(+4.36%) |
Jan 14, 2014 | 9.882 | 9.882 | 9.594 | 9.680 | 360,092 | -0.14(-1.46%) |
Jan 13, 2014 | 10.46 | 10.51 | 9.791 | 9.824 | 377,545 | -0.59(-5.71%) |
Jan 10, 2014 | 10.48 | 10.54 | 10.32 | 10.42 | 310,802 | -0.09(-0.82%) |
Jan 09, 2014 | 10.60 | 10.82 | 10.28 | 10.51 | 371,489 | -0.03(-0.27%) |
Jan 08, 2014 | 10.43 | 10.63 | 10.26 | 10.53 | 458,560 | +0.13(+1.29%) |
Jan 07, 2014 | 10.49 | 10.53 | 10.27 | 10.40 | 253,457 | +0.05(+0.46%) |
Jan 06, 2014 | 10.62 | 10.62 | 10.27 | 10.35 | 353,060 | -0.13(-1.28%) |
Jan 03, 2014 | 10.59 | 10.67 | 10.18 | 10.49 | 310,709 | -0.12(-1.09%) |
Jan 02, 2014 | 10.70 | 10.76 | 10.54 | 10.60 | 149,297 | -0.16(-1.52%) |
Dec 31, 2013 | 10.59 | 10.76 | 10.76 | 10.76 | 200,750 | +0.27(+2.56%) |
Dec 30, 2013 | 10.79 | 11.14 | 10.39 | 10.50 | 268,467 | -0.36(-3.27%) |
Dec 27, 2013 | 10.59 | 10.94 | 10.58 | 10.85 | 211,386 | +0.33(+3.10%) |
Dec 26, 2013 | 10.39 | 10.85 | 10.36 | 10.52 | 192,378 | +0.21(+2.05%) |
Dec 24, 2013 | 10.18 | 10.35 | 10.14 | 10.31 | 69,400 | +0.14(+1.42%) |
Dec 23, 2013 | 10.07 | 10.26 | 10.03 | 10.17 | 184,724 | +0.14(+1.44%) |
Dec 20, 2013 | 9.709 | 10.04 | 9.686 | 10.03 | 207,632 | +0.37(+3.88%) |
Dec 19, 2013 | 9.565 | 9.719 | 9.556 | 9.652 | 166,035 | -0.02(-0.20%) |
Dec 18, 2013 | 9.652 | 9.843 | 9.508 | 9.671 | 248,353 | +0.03(+0.30%) |
Dec 17, 2013 | 9.920 | 9.978 | 9.575 | 9.642 | 305,246 | -0.32(-3.18%) |
Dec 16, 2013 | 10.14 | 10.17 | 9.949 | 9.959 | 142,470 | -0.09(-0.86%) |
Dec 13, 2013 | 10.31 | 10.50 | 9.930 | 10.04 | 249,469 | -0.30(-2.88%) |
Dec 12, 2013 | 10.30 | 10.51 | 10.30 | 10.34 | 238,606 | -0.08(-0.74%) |
Dec 11, 2013 | 10.61 | 10.69 | 10.39 | 10.42 | 257,418 | -0.19(-1.81%) |
Dec 10, 2013 | 10.46 | 10.75 | 10.34 | 10.61 | 352,027 | +0.08(+0.73%) |
Dec 09, 2013 | 10.31 | 10.55 | 10.31 | 10.53 | 321,017 | +0.27(+2.62%) |
Dec 06, 2013 | 10.27 | 10.31 | 10.03 | 10.27 | 172,977 | +0.17(+1.71%) |
Dec 05, 2013 | 9.882 | 10.18 | 9.882 | 10.09 | 156,984 | +0.14(+1.45%) |
Dec 04, 2013 | 9.757 | 10.07 | 9.704 | 9.949 | 254,360 | +0.15(+1.57%) |
Dec 03, 2013 | 9.652 | 9.824 | 9.508 | 9.795 | 483,420 | +0.07(+0.69%) |