Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2014 | 8.790 | 8.790 | 8.790 | 8.790 | 98 | +0.23(+2.69%) |
Feb 26, 2014 | 8.610 | 8.610 | 8.560 | 8.560 | 735 | -0.28(-3.17%) |
Feb 25, 2014 | 8.904 | 8.904 | 8.840 | 8.840 | 2,092 | -0.19(-2.13%) |
Feb 24, 2014 | 9.040 | 9.100 | 9.030 | 9.032 | 8,465 | -0.10(-1.07%) |
Feb 21, 2014 | 9.170 | 9.170 | 9.050 | 9.130 | 0 | -0.15(-1.57%) |
Feb 20, 2014 | 9.350 | 9.350 | 9.276 | 9.276 | 1,652 | -0.14(-1.53%) |
Feb 19, 2014 | 9.440 | 9.530 | 9.420 | 9.420 | 780 | -0.01(-0.14%) |
Feb 18, 2014 | 9.290 | 9.433 | 9.290 | 9.433 | 1,022 | +0.09(+1.00%) |
Feb 14, 2014 | 9.340 | 9.340 | 9.340 | 0 | +0.21(+2.30%) | |
Feb 13, 2014 | 9.140 | 9.175 | 9.130 | 9.130 | 1,422 | +0.00(+0.00%) |
Feb 12, 2014 | 9.130 | 9.130 | 9.130 | 9.130 | 738 | +0.14(+1.56%) |
Feb 11, 2014 | 8.950 | 9.100 | 8.950 | 8.990 | 2,780 | +0.32(+3.69%) |
Feb 10, 2014 | 8.670 | 8.670 | 8.670 | 8.670 | 638 | -0.04(-0.46%) |
Feb 07, 2014 | 8.776 | 8.776 | 8.680 | 8.710 | 2,807 | +0.14(+1.63%) |
Feb 06, 2014 | 8.580 | 8.650 | 8.560 | 8.570 | 5,167 | +0.16(+1.90%) |
Feb 05, 2014 | 8.470 | 8.470 | 8.410 | 8.410 | 1,485 | -0.22(-2.55%) |
Feb 04, 2014 | 8.630 | 8.630 | 8.550 | 8.630 | 2,278 | +0.11(+1.29%) |
Feb 03, 2014 | 8.582 | 8.582 | 8.520 | 8.520 | 1,025 | -0.20(-2.29%) |
Jan 31, 2014 | 8.698 | 8.770 | 8.698 | 8.720 | 0 | -0.05(-0.57%) |
Jan 30, 2014 | 8.740 | 8.770 | 8.740 | 8.770 | 3,701 | +0.09(+1.04%) |
Jan 29, 2014 | 8.740 | 8.850 | 8.680 | 8.680 | 9,340 | -0.05(-0.57%) |
Jan 28, 2014 | 8.680 | 8.850 | 8.680 | 8.730 | 8,294 | +0.04(+0.46%) |
Jan 27, 2014 | 8.740 | 8.740 | 8.580 | 8.690 | 224,758 | +0.04(+0.46%) |
Jan 24, 2014 | 8.880 | 8.880 | 8.540 | 8.650 | 0 | -0.26(-2.92%) |
Jan 23, 2014 | 9.080 | 9.080 | 8.910 | 8.910 | 2,176 | -0.48(-5.07%) |
Jan 22, 2014 | 9.340 | 9.500 | 9.340 | 9.386 | 4,537 | +0.14(+1.47%) |
Jan 21, 2014 | 9.250 | 9.300 | 9.250 | 9.250 | 3,531 | -0.05(-0.54%) |
Jan 17, 2014 | 9.300 | 9.300 | 9.300 | 0 | -0.19(-2.00%) | |
Jan 16, 2014 | 9.550 | 9.550 | 9.490 | 9.490 | 5,645 | -0.16(-1.66%) |
Jan 15, 2014 | 9.680 | 9.650 | 9.500 | 9.650 | 3,266 | -0.03(-0.31%) |
Jan 14, 2014 | 9.490 | 9.680 | 9.490 | 9.680 | 6,839 | +0.09(+0.94%) |
Jan 13, 2014 | 9.550 | 9.650 | 9.550 | 9.590 | 6,495 | -0.06(-0.62%) |
Jan 10, 2014 | 9.580 | 9.720 | 9.570 | 9.650 | 9,735 | +0.06(+0.63%) |
Jan 09, 2014 | 9.630 | 9.840 | 9.580 | 9.590 | 2,034 | -0.12(-1.24%) |
Jan 08, 2014 | 9.720 | 9.824 | 9.710 | 9.710 | 5,930 | -0.18(-1.82%) |
Jan 07, 2014 | 9.870 | 9.940 | 9.760 | 9.890 | 8,665 | -0.05(-0.50%) |
Jan 06, 2014 | 10.00 | 10.02 | 9.940 | 9.940 | 18,443 | -0.21(-2.07%) |
Jan 03, 2014 | 10.20 | 10.25 | 10.07 | 10.15 | 0 | -0.24(-2.31%) |
Jan 02, 2014 | 10.38 | 10.40 | 10.35 | 10.39 | 9,213 | -0.37(-3.44%) |
Dec 31, 2013 | 10.76 | 10.76 | 10.76 | 0 | +0.20(+1.89%) | |
Dec 30, 2013 | 10.55 | 10.56 | 10.44 | 10.56 | 11,103 | +0.06(+0.57%) |
Dec 27, 2013 | 10.47 | 10.50 | 10.47 | 10.50 | 738 | +0.06(+0.57%) |
Dec 26, 2013 | 10.51 | 10.59 | 10.43 | 10.44 | 2,236 | -0.04(-0.38%) |
Dec 24, 2013 | 10.47 | 10.48 | 10.47 | 10.48 | 7,308 | +0.18(+1.75%) |
Dec 23, 2013 | 10.27 | 10.36 | 10.27 | 10.30 | 2,756 | -0.19(-1.81%) |
Dec 20, 2013 | 10.41 | 10.50 | 10.41 | 10.49 | 0 | -0.16(-1.50%) |
Dec 19, 2013 | 10.74 | 10.74 | 10.60 | 10.65 | 6,196 | +0.19(+1.82%) |
Dec 18, 2013 | 10.48 | 10.49 | 10.44 | 10.46 | 7,176 | +0.40(+3.98%) |
Dec 17, 2013 | 9.890 | 10.06 | 9.890 | 10.06 | 1,778 | +0.11(+1.11%) |
Dec 16, 2013 | 9.880 | 9.950 | 9.880 | 9.950 | 12,435 | +0.00(+0.00%) |
Dec 13, 2013 | 9.880 | 9.950 | 9.880 | 9.950 | 0 | -0.05(-0.50%) |
Dec 12, 2013 | 9.980 | 10.00 | 9.880 | 10.00 | 2,299 | -0.15(-1.48%) |
Dec 11, 2013 | 10.12 | 10.23 | 10.02 | 10.15 | 6,013 | -0.15(-1.46%) |
Dec 10, 2013 | 10.30 | 10.30 | 10.25 | 10.30 | 6,046 | -0.07(-0.68%) |
Dec 09, 2013 | 10.36 | 10.43 | 10.36 | 10.37 | 1,857 | -0.08(-0.77%) |
Dec 06, 2013 | 10.46 | 10.57 | 10.45 | 10.45 | 3,626 | +0.12(+1.16%) |
Dec 05, 2013 | 10.38 | 10.40 | 10.32 | 10.33 | 7,660 | +0.01(+0.10%) |
Dec 04, 2013 | 10.37 | 10.43 | 10.32 | 10.32 | 2,994 | -0.08(-0.77%) |
Dec 03, 2013 | 10.51 | 10.52 | 10.38 | 10.40 | 4,406 | -0.25(-2.35%) |