Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.01 | 10.05 | 10.00 | 10.01 | 0 | +0.01(+0.10%) |
Feb 27, 2014 | 10.13 | 10.13 | 9.940 | 10.00 | 48,992 | +0.30(+3.09%) |
Feb 26, 2014 | 9.820 | 9.820 | 9.680 | 9.700 | 38,982 | +0.07(+0.73%) |
Feb 25, 2014 | 9.530 | 9.638 | 9.530 | 9.630 | 18,289 | +0.20(+2.10%) |
Feb 24, 2014 | 9.450 | 9.460 | 9.400 | 9.432 | 6,195 | -0.01(-0.08%) |
Feb 21, 2014 | 9.460 | 9.460 | 9.330 | 9.440 | 0 | +0.08(+0.85%) |
Feb 20, 2014 | 9.180 | 9.360 | 9.180 | 9.360 | 4,674 | +0.11(+1.19%) |
Feb 19, 2014 | 9.310 | 9.310 | 9.224 | 9.250 | 1,100 | -0.25(-2.63%) |
Feb 18, 2014 | 9.500 | 9.500 | 9.340 | 9.500 | 24,184 | -0.14(-1.45%) |
Feb 14, 2014 | 9.640 | 9.640 | 9.640 | 0 | +0.19(+2.01%) | |
Feb 13, 2014 | 9.440 | 9.450 | 9.436 | 9.450 | 7,280 | +0.08(+0.85%) |
Feb 12, 2014 | 9.530 | 9.530 | 9.370 | 9.370 | 4,975 | -0.04(-0.43%) |
Feb 11, 2014 | 9.360 | 9.430 | 9.320 | 9.410 | 57,950 | +0.44(+4.91%) |
Feb 10, 2014 | 8.900 | 9.060 | 8.900 | 8.970 | 11,780 | -0.25(-2.75%) |
Feb 07, 2014 | 9.210 | 9.264 | 9.210 | 9.224 | 0 | -0.08(-0.82%) |
Feb 06, 2014 | 9.166 | 9.300 | 9.090 | 9.300 | 51,472 | +0.69(+8.01%) |
Feb 05, 2014 | 8.620 | 8.620 | 8.460 | 8.610 | 74,232 | -0.74(-7.91%) |
Feb 04, 2014 | 9.150 | 9.350 | 9.150 | 9.350 | 18,129 | -0.23(-2.40%) |
Feb 03, 2014 | 9.910 | 9.910 | 9.580 | 9.580 | 16,361 | -0.25(-2.54%) |
Jan 31, 2014 | 9.830 | 9.830 | 9.700 | 9.830 | 0 | +0.03(+0.31%) |
Jan 30, 2014 | 9.910 | 9.910 | 9.780 | 9.800 | 10,400 | +0.25(+2.62%) |
Jan 29, 2014 | 9.550 | 9.550 | 9.410 | 9.550 | 11,960 | -0.35(-3.54%) |
Jan 28, 2014 | 9.860 | 9.900 | 9.750 | 9.900 | 34,210 | +0.47(+4.98%) |
Jan 27, 2014 | 9.450 | 9.600 | 9.400 | 9.430 | 19,394 | +0.18(+1.95%) |
Jan 24, 2014 | 9.410 | 9.480 | 9.250 | 9.250 | 0 | -0.32(-3.34%) |
Jan 23, 2014 | 9.660 | 9.780 | 9.550 | 9.570 | 22,216 | -0.41(-4.11%) |
Jan 22, 2014 | 10.01 | 10.01 | 9.840 | 9.980 | 31,845 | -0.57(-5.40%) |
Jan 21, 2014 | 10.66 | 10.66 | 10.43 | 10.55 | 48,733 | -0.21(-1.98%) |
Jan 17, 2014 | 10.76 | 10.76 | 10.76 | 0 | +0.60(+5.85%) | |
Jan 16, 2014 | 10.09 | 10.17 | 10.09 | 10.17 | 23,185 | +0.10(+0.97%) |
Jan 15, 2014 | 10.09 | 10.09 | 10.07 | 10.07 | 13,624 | -0.05(-0.49%) |
Jan 14, 2014 | 10.09 | 10.12 | 9.940 | 10.12 | 9,745 | +0.19(+1.91%) |
Jan 13, 2014 | 9.860 | 10.01 | 9.860 | 9.930 | 8,222 | +0.21(+2.16%) |
Jan 10, 2014 | 9.770 | 9.800 | 9.610 | 9.720 | 47,449 | -0.13(-1.32%) |
Jan 09, 2014 | 9.910 | 9.910 | 9.824 | 9.850 | 21,675 | -0.25(-2.48%) |
Jan 08, 2014 | 10.11 | 10.11 | 10.07 | 10.10 | 45,248 | +0.28(+2.85%) |
Jan 07, 2014 | 9.820 | 9.840 | 9.781 | 9.820 | 21,855 | +0.57(+6.16%) |
Jan 06, 2014 | 9.210 | 9.250 | 9.160 | 9.250 | 9,387 | +0.09(+0.98%) |
Jan 03, 2014 | 9.150 | 9.160 | 9.150 | 9.160 | 15,898 | +0.10(+1.10%) |
Jan 02, 2014 | 9.050 | 9.110 | 9.046 | 9.060 | 23,596 | +0.05(+0.55%) |
Dec 31, 2013 | 9.010 | 9.010 | 9.010 | 0 | +0.03(+0.33%) | |
Dec 30, 2013 | 8.980 | 8.980 | 8.980 | 8.980 | 550 | +0.14(+1.58%) |
Dec 27, 2013 | 8.910 | 8.920 | 8.760 | 8.840 | 0 | -0.05(-0.56%) |
Dec 26, 2013 | 8.897 | 8.930 | 8.890 | 8.890 | 3,128 | -0.03(-0.29%) |
Dec 24, 2013 | 8.875 | 8.916 | 8.875 | 8.916 | 0 | +0.11(+1.20%) |
Dec 23, 2013 | 8.780 | 8.810 | 8.780 | 8.810 | 2,750 | +0.27(+3.19%) |
Dec 20, 2013 | 8.548 | 8.600 | 8.518 | 8.538 | 0 | -0.26(-2.98%) |
Dec 19, 2013 | 8.830 | 8.830 | 8.750 | 8.800 | 11,743 | -0.20(-2.22%) |
Dec 18, 2013 | 8.880 | 9.050 | 8.880 | 9.000 | 7,578 | +0.10(+1.12%) |
Dec 17, 2013 | 8.930 | 8.980 | 8.834 | 8.900 | 7,189 | -0.15(-1.66%) |
Dec 16, 2013 | 8.940 | 9.150 | 8.940 | 9.050 | 20,339 | +0.35(+4.02%) |
Dec 13, 2013 | 8.510 | 8.700 | 8.510 | 8.700 | 0 | +0.28(+3.33%) |
Dec 12, 2013 | 8.500 | 8.510 | 8.340 | 8.420 | 31,313 | +0.21(+2.56%) |
Dec 11, 2013 | 8.174 | 8.210 | 8.174 | 8.210 | 3,054 | -0.02(-0.24%) |
Dec 10, 2013 | 8.250 | 8.250 | 8.230 | 8.230 | 2,300 | -0.01(-0.12%) |
Dec 09, 2013 | 8.280 | 8.280 | 8.233 | 8.240 | 2,869 | -0.01(-0.12%) |
Dec 06, 2013 | 8.200 | 8.250 | 8.200 | 8.250 | 11,134 | +0.10(+1.23%) |
Dec 05, 2013 | 8.180 | 8.180 | 8.133 | 8.150 | 9,812 | +0.07(+0.87%) |
Dec 04, 2013 | 8.080 | 8.080 | 8.080 | 8.080 | 1,640 | +0.05(+0.62%) |
Dec 03, 2013 | 8.080 | 8.080 | 7.900 | 8.030 | 16,400 | +0.09(+1.13%) |