Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.300 | 9.410 | 9.280 | 9.330 | 0 | +0.10(+1.08%) |
Feb 27, 2014 | 9.220 | 9.249 | 9.190 | 9.230 | 190,287 | -0.04(-0.43%) |
Feb 26, 2014 | 9.240 | 9.270 | 9.190 | 9.270 | 654,428 | -0.06(-0.64%) |
Feb 25, 2014 | 9.300 | 9.370 | 9.240 | 9.330 | 971,341 | +0.03(+0.32%) |
Feb 24, 2014 | 9.180 | 9.350 | 9.180 | 9.300 | 354,596 | +0.09(+0.98%) |
Feb 21, 2014 | 9.150 | 9.230 | 9.080 | 9.210 | 0 | +0.01(+0.11%) |
Feb 20, 2014 | 9.080 | 9.200 | 9.080 | 9.200 | 83,605 | +0.02(+0.22%) |
Feb 19, 2014 | 9.210 | 9.260 | 9.170 | 9.180 | 63,076 | -0.01(-0.15%) |
Feb 18, 2014 | 9.130 | 9.200 | 9.110 | 9.194 | 81,786 | -0.06(-0.61%) |
Feb 14, 2014 | 9.250 | 9.250 | 9.250 | 0 | +0.13(+1.43%) | |
Feb 13, 2014 | 9.030 | 9.140 | 9.020 | 9.120 | 126,071 | +0.08(+0.88%) |
Feb 12, 2014 | 8.995 | 9.030 | 8.980 | 9.040 | 78,873 | -0.03(-0.33%) |
Feb 11, 2014 | 9.010 | 9.090 | 8.980 | 9.070 | 72,280 | +0.13(+1.45%) |
Feb 10, 2014 | 8.930 | 8.950 | 8.900 | 8.940 | 60,462 | -0.13(-1.43%) |
Feb 07, 2014 | 9.100 | 9.130 | 8.960 | 9.070 | 0 | -0.17(-1.84%) |
Feb 06, 2014 | 9.110 | 9.250 | 9.110 | 9.240 | 64,293 | +0.27(+3.01%) |
Feb 05, 2014 | 9.000 | 9.000 | 8.920 | 8.970 | 96,599 | -0.17(-1.91%) |
Feb 04, 2014 | 9.158 | 9.180 | 9.070 | 9.145 | 101,313 | +0.06(+0.66%) |
Feb 03, 2014 | 9.149 | 9.170 | 9.070 | 9.085 | 121,195 | -0.58(-6.05%) |
Jan 31, 2014 | 9.620 | 9.740 | 9.610 | 9.670 | 0 | -0.19(-1.88%) |
Jan 30, 2014 | 9.830 | 9.880 | 9.790 | 9.855 | 64,789 | -0.00(-0.05%) |
Jan 29, 2014 | 9.896 | 9.960 | 9.840 | 9.860 | 69,918 | -0.09(-0.90%) |
Jan 28, 2014 | 9.870 | 9.970 | 9.870 | 9.950 | 55,528 | +0.05(+0.51%) |
Jan 27, 2014 | 9.940 | 9.950 | 9.840 | 9.900 | 102,332 | -0.06(-0.60%) |
Jan 24, 2014 | 10.02 | 10.07 | 9.950 | 9.960 | 0 | -0.20(-1.97%) |
Jan 23, 2014 | 10.12 | 10.18 | 10.08 | 10.16 | 75,556 | +0.16(+1.60%) |
Jan 22, 2014 | 9.880 | 10.00 | 9.857 | 10.00 | 69,623 | +0.11(+1.11%) |
Jan 21, 2014 | 9.840 | 9.900 | 9.840 | 9.890 | 128,210 | +0.08(+0.82%) |
Jan 17, 2014 | 9.810 | 9.810 | 9.810 | 0 | +0.08(+0.82%) | |
Jan 16, 2014 | 9.660 | 9.760 | 9.640 | 9.730 | 159,974 | +0.19(+1.99%) |
Jan 15, 2014 | 9.540 | 9.550 | 9.510 | 9.540 | 101,206 | -0.03(-0.31%) |
Jan 14, 2014 | 9.530 | 9.590 | 9.510 | 9.570 | 74,810 | +0.03(+0.26%) |
Jan 13, 2014 | 9.530 | 9.610 | 9.510 | 9.545 | 94,307 | -0.07(-0.78%) |
Jan 10, 2014 | 9.560 | 9.620 | 9.530 | 9.620 | 69,861 | +0.09(+0.94%) |
Jan 09, 2014 | 9.450 | 9.530 | 9.410 | 9.530 | 107,514 | +0.05(+0.53%) |
Jan 08, 2014 | 9.490 | 9.501 | 9.430 | 9.480 | 71,274 | -0.06(-0.63%) |
Jan 07, 2014 | 9.430 | 9.560 | 9.410 | 9.540 | 62,578 | +0.01(+0.10%) |
Jan 06, 2014 | 9.470 | 9.550 | 9.460 | 9.530 | 107,842 | +0.00(+0.00%) |
Jan 03, 2014 | 9.510 | 9.570 | 9.500 | 9.530 | 0 | +0.11(+1.17%) |
Jan 02, 2014 | 9.530 | 9.530 | 9.380 | 9.420 | 84,071 | -0.23(-2.38%) |
Dec 31, 2013 | 9.650 | 9.650 | 9.650 | 0 | +0.01(+0.10%) | |
Dec 30, 2013 | 9.600 | 9.660 | 9.550 | 9.640 | 26,605 | +0.03(+0.31%) |
Dec 27, 2013 | 9.570 | 9.630 | 9.530 | 9.610 | 184,407 | +0.12(+1.28%) |
Dec 26, 2013 | 9.370 | 9.490 | 9.370 | 9.489 | 43,819 | +0.06(+0.65%) |
Dec 24, 2013 | 9.460 | 9.470 | 9.370 | 9.428 | 0 | -0.03(-0.34%) |
Dec 23, 2013 | 9.362 | 9.470 | 9.360 | 9.460 | 187,979 | +0.12(+1.28%) |
Dec 20, 2013 | 9.287 | 9.380 | 9.281 | 9.340 | 94,617 | +0.03(+0.32%) |
Dec 19, 2013 | 9.180 | 9.340 | 9.160 | 9.310 | 118,246 | +0.17(+1.86%) |
Dec 18, 2013 | 9.114 | 9.230 | 9.050 | 9.140 | 73,914 | -0.11(-1.19%) |
Dec 17, 2013 | 9.308 | 9.330 | 9.170 | 9.250 | 98,758 | -0.27(-2.84%) |
Dec 16, 2013 | 9.570 | 9.570 | 9.460 | 9.520 | 114,843 | +0.05(+0.53%) |
Dec 13, 2013 | 9.490 | 9.550 | 9.420 | 9.470 | 0 | +0.12(+1.28%) |
Dec 12, 2013 | 9.360 | 9.410 | 9.290 | 9.350 | 97,133 | -0.13(-1.37%) |
Dec 11, 2013 | 9.480 | 9.540 | 9.470 | 9.480 | 32,122 | +0.05(+0.53%) |
Dec 10, 2013 | 9.450 | 9.570 | 9.390 | 9.430 | 68,540 | +0.03(+0.32%) |
Dec 09, 2013 | 9.350 | 9.450 | 9.340 | 9.400 | 93,934 | +0.16(+1.73%) |
Dec 06, 2013 | 9.160 | 9.300 | 9.160 | 9.240 | 73,995 | +0.15(+1.65%) |
Dec 05, 2013 | 9.100 | 9.118 | 9.050 | 9.090 | 286,552 | -0.04(-0.44%) |
Dec 04, 2013 | 9.010 | 9.130 | 9.010 | 9.130 | 103,750 | +0.15(+1.67%) |
Dec 03, 2013 | 9.060 | 9.070 | 8.960 | 8.980 | 56,811 | -0.29(-3.13%) |