Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.679 | 9.786 | 9.509 | 9.620 | 22,402 | +0.01(+0.09%) |
Feb 27, 2014 | 9.510 | 9.612 | 9.510 | 9.612 | 11,107 | +0.06(+0.60%) |
Feb 26, 2014 | 9.515 | 9.620 | 9.515 | 9.554 | 11,083 | +0.12(+1.26%) |
Feb 25, 2014 | 9.372 | 9.435 | 9.372 | 9.435 | 7,994 | +0.05(+0.55%) |
Feb 24, 2014 | 9.399 | 9.416 | 9.262 | 9.383 | 400,257 | +0.12(+1.30%) |
Feb 21, 2014 | 9.222 | 9.262 | 9.222 | 9.262 | 5,675 | +0.10(+1.13%) |
Feb 20, 2014 | 9.086 | 9.188 | 9.086 | 9.159 | 12,478 | +0.06(+0.69%) |
Feb 19, 2014 | 9.180 | 9.248 | 9.096 | 9.096 | 34,742 | -0.15(-1.57%) |
Feb 18, 2014 | 9.189 | 9.250 | 9.189 | 9.242 | 160,367 | +0.02(+0.25%) |
Feb 14, 2014 | 9.108 | 9.218 | 9.218 | 9.218 | 88,376 | +0.11(+1.25%) |
Feb 13, 2014 | 8.997 | 9.108 | 8.968 | 9.105 | 10,467 | +0.07(+0.78%) |
Feb 12, 2014 | 9.075 | 9.102 | 8.989 | 9.034 | 35,229 | -0.03(-0.33%) |
Feb 11, 2014 | 8.975 | 9.064 | 8.891 | 9.064 | 16,102 | +0.20(+2.30%) |
Feb 10, 2014 | 8.866 | 8.886 | 8.818 | 8.860 | 21,356 | +0.00(+0.04%) |
Feb 07, 2014 | 8.828 | 8.860 | 8.719 | 8.857 | 38,277 | +0.17(+1.96%) |
Feb 06, 2014 | 8.538 | 8.687 | 8.538 | 8.687 | 42,720 | +0.31(+3.70%) |
Feb 05, 2014 | 8.180 | 8.377 | 8.160 | 8.377 | 28,718 | +0.08(+1.01%) |
Feb 04, 2014 | 8.310 | 8.320 | 8.287 | 8.293 | 32,350 | +0.11(+1.40%) |
Feb 03, 2014 | 8.467 | 8.467 | 8.127 | 8.178 | 47,674 | -0.43(-4.96%) |
Jan 31, 2014 | 8.510 | 8.698 | 8.510 | 8.605 | 110,479 | -0.16(-1.82%) |
Jan 30, 2014 | 8.637 | 8.788 | 8.637 | 8.764 | 1,016,722 | +0.29(+3.38%) |
Jan 29, 2014 | 8.616 | 8.726 | 8.402 | 8.478 | 62,642 | -0.28(-3.17%) |
Jan 28, 2014 | 8.702 | 8.800 | 8.700 | 8.756 | 37,475 | +0.04(+0.52%) |
Jan 27, 2014 | 8.711 | 8.722 | 8.490 | 8.711 | 124,092 | -0.02(-0.18%) |
Jan 24, 2014 | 8.911 | 8.912 | 8.726 | 8.726 | 56,115 | -0.29(-3.24%) |
Jan 23, 2014 | 9.180 | 9.180 | 8.974 | 9.018 | 21,696 | -0.13(-1.42%) |
Jan 22, 2014 | 9.112 | 9.152 | 9.112 | 9.148 | 19,734 | +0.07(+0.76%) |
Jan 21, 2014 | 9.184 | 9.206 | 9.046 | 9.079 | 28,402 | -0.01(-0.12%) |
Jan 17, 2014 | 9.201 | 9.090 | 9.090 | 9.090 | 14,594 | -0.11(-1.18%) |
Jan 16, 2014 | 9.200 | 9.206 | 9.160 | 9.198 | 21,648 | -0.05(-0.56%) |
Jan 15, 2014 | 9.320 | 9.320 | 9.250 | 9.250 | 18,834 | +0.03(+0.29%) |
Jan 14, 2014 | 8.950 | 9.223 | 8.950 | 9.223 | 14,829 | +0.17(+1.92%) |
Jan 13, 2014 | 9.371 | 9.373 | 9.049 | 9.049 | 57,226 | -0.37(-3.90%) |
Jan 10, 2014 | 9.333 | 9.457 | 9.333 | 9.417 | 29,967 | +0.05(+0.49%) |
Jan 09, 2014 | 9.338 | 9.371 | 9.316 | 9.371 | 8,845 | +0.05(+0.50%) |
Jan 08, 2014 | 9.391 | 9.418 | 9.324 | 9.324 | 15,324 | -0.07(-0.77%) |
Jan 07, 2014 | 9.404 | 9.418 | 9.397 | 9.397 | 14,375 | +0.13(+1.41%) |
Jan 06, 2014 | 9.473 | 9.473 | 9.253 | 9.266 | 20,083 | -0.16(-1.66%) |
Jan 03, 2014 | 9.471 | 9.482 | 9.398 | 9.423 | 23,367 | +0.01(+0.14%) |
Jan 02, 2014 | 9.588 | 9.588 | 9.410 | 9.410 | 9,437 | -0.13(-1.35%) |
Dec 31, 2013 | 9.542 | 9.539 | 9.539 | 9.539 | 24,323 | +0.12(+1.23%) |
Dec 30, 2013 | 9.385 | 9.423 | 9.385 | 9.423 | 18,048 | +0.04(+0.41%) |
Dec 27, 2013 | 9.472 | 9.472 | 9.372 | 9.384 | 20,732 | -0.04(-0.38%) |
Dec 26, 2013 | 9.401 | 9.425 | 9.401 | 9.420 | 19,629 | +0.05(+0.58%) |
Dec 24, 2013 | 9.329 | 9.366 | 9.328 | 9.366 | 23,626 | +0.07(+0.80%) |
Dec 23, 2013 | 9.217 | 9.300 | 9.217 | 9.292 | 35,602 | +0.05(+0.52%) |
Dec 20, 2013 | 9.151 | 9.281 | 9.151 | 9.244 | 78,905 | +0.17(+1.86%) |
Dec 19, 2013 | 9.113 | 9.114 | 9.075 | 9.075 | 8,657 | -0.00(-0.03%) |
Dec 18, 2013 | 8.874 | 9.077 | 8.825 | 9.077 | 21,622 | +0.24(+2.73%) |
Dec 17, 2013 | 8.993 | 8.993 | 8.795 | 8.836 | 16,657 | -0.06(-0.72%) |
Dec 16, 2013 | 8.992 | 8.992 | 8.883 | 8.900 | 39,586 | +0.08(+0.94%) |
Dec 13, 2013 | 8.796 | 8.835 | 8.790 | 8.817 | 7,959 | -0.01(-0.09%) |
Dec 12, 2013 | 8.773 | 8.825 | 8.764 | 8.825 | 17,582 | +0.02(+0.21%) |
Dec 11, 2013 | 8.948 | 8.948 | 8.806 | 8.806 | 8,981 | -0.15(-1.63%) |
Dec 10, 2013 | 8.948 | 8.952 | 8.934 | 8.952 | 10,223 | -0.02(-0.19%) |
Dec 09, 2013 | 8.975 | 8.980 | 8.952 | 8.969 | 78,751 | +0.03(+0.33%) |
Dec 06, 2013 | 8.907 | 8.963 | 8.907 | 8.940 | 14,353 | +0.14(+1.59%) |
Dec 05, 2013 | 8.803 | 8.803 | 8.800 | 8.800 | 1,622 | +0.05(+0.60%) |
Dec 04, 2013 | 8.997 | 8.997 | 8.727 | 8.747 | 25,087 | -0.17(-1.86%) |
Dec 03, 2013 | 8.931 | 9.081 | 8.910 | 8.913 | 24,154 | -0.17(-1.85%) |