Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.635 | 9.827 | 9.611 | 9.611 | 4,447 | -0.22(-2.28%) |
Feb 27, 2014 | 9.627 | 9.835 | 9.282 | 9.835 | 7,257 | +0.58(+6.32%) |
Feb 26, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 249 | -0.06(-0.59%) |
Feb 25, 2014 | 9.546 | 9.546 | 9.306 | 9.306 | 3,010 | -0.29(-3.01%) |
Feb 24, 2014 | 9.554 | 9.602 | 9.234 | 9.595 | 5,861 | -0.06(-0.66%) |
Feb 21, 2014 | 9.771 | 9.866 | 9.635 | 9.659 | 3,793 | -0.18(-1.87%) |
Feb 20, 2014 | 9.635 | 9.972 | 9.635 | 9.843 | 3,277 | +0.18(+1.82%) |
Feb 19, 2014 | 9.562 | 9.795 | 9.562 | 9.667 | 4,081 | -0.01(-0.08%) |
Feb 18, 2014 | 9.779 | 9.798 | 9.458 | 9.675 | 1,574 | -0.04(-0.41%) |
Feb 14, 2014 | 9.627 | 9.715 | 9.715 | 9.715 | 6,606 | +0.09(+0.92%) |
Feb 13, 2014 | 9.627 | 9.779 | 9.627 | 9.627 | 3,537 | -0.05(-0.55%) |
Feb 12, 2014 | 9.979 | 9.980 | 9.627 | 9.680 | 4,976 | -0.15(-1.50%) |
Feb 11, 2014 | 9.675 | 9.963 | 9.434 | 9.827 | 16,392 | -0.08(-0.81%) |
Feb 10, 2014 | 9.675 | 10.25 | 9.530 | 9.907 | 7,495 | +0.34(+3.61%) |
Feb 07, 2014 | 9.065 | 9.611 | 9.065 | 9.562 | 7,933 | +0.24(+2.58%) |
Feb 06, 2014 | 9.065 | 9.474 | 9.025 | 9.322 | 7,845 | +0.26(+2.92%) |
Feb 05, 2014 | 8.961 | 9.065 | 8.961 | 9.057 | 5,074 | +0.23(+2.64%) |
Feb 04, 2014 | 9.025 | 9.065 | 8.824 | 8.824 | 6,324 | -0.20(-2.22%) |
Feb 03, 2014 | 9.033 | 9.065 | 8.993 | 9.025 | 6,874 | -0.12(-1.32%) |
Jan 31, 2014 | 8.840 | 9.209 | 8.840 | 9.145 | 1,932 | +0.16(+1.79%) |
Jan 30, 2014 | 8.921 | 8.985 | 8.832 | 8.985 | 685 | +0.04(+0.45%) |
Jan 29, 2014 | 8.784 | 8.953 | 8.784 | 8.945 | 6,741 | -0.06(-0.62%) |
Jan 28, 2014 | 9.001 | 9.001 | 9.001 | 9.001 | 732 | +0.07(+0.81%) |
Jan 27, 2014 | 8.929 | 8.929 | 8.929 | 8.929 | 638 | +0.01(+0.09%) |
Jan 24, 2014 | 9.073 | 9.394 | 8.889 | 8.921 | 11,382 | -0.23(-2.52%) |
Jan 23, 2014 | 9.314 | 9.530 | 9.009 | 9.152 | 6,695 | -0.14(-1.49%) |
Jan 22, 2014 | 9.164 | 9.312 | 9.101 | 9.290 | 17,100 | +0.21(+2.34%) |
Jan 21, 2014 | 8.755 | 9.266 | 8.755 | 9.077 | 35,916 | +0.38(+4.34%) |
Jan 17, 2014 | 8.795 | 8.700 | 8.700 | 8.700 | 9,161 | -0.03(-0.36%) |
Jan 16, 2014 | 8.763 | 8.920 | 8.703 | 8.732 | 15,413 | +0.07(+0.81%) |
Jan 15, 2014 | 8.645 | 8.795 | 8.662 | 8.662 | 4,800 | +0.02(+0.19%) |
Jan 14, 2014 | 8.665 | 8.677 | 8.645 | 8.645 | 10,044 | -0.02(-0.18%) |
Jan 13, 2014 | 8.622 | 8.802 | 8.622 | 8.661 | 3,440 | -0.14(-1.61%) |
Jan 09, 2014 | 8.802 | 8.802 | 8.802 | 8.802 | 114 | +0.02(+0.18%) |
Jan 08, 2014 | 8.787 | 8.787 | 8.787 | 8.787 | 1,329 | +0.06(+0.63%) |
Jan 07, 2014 | 8.720 | 8.763 | 8.669 | 8.732 | 9,032 | +0.02(+0.18%) |
Jan 06, 2014 | 8.755 | 8.755 | 8.685 | 8.716 | 3,264 | -0.04(-0.45%) |
Jan 03, 2014 | 8.653 | 8.755 | 8.653 | 8.755 | 5,874 | +0.06(+0.63%) |
Jan 02, 2014 | 8.622 | 8.747 | 8.622 | 8.700 | 10,460 | +0.06(+0.64%) |
Dec 31, 2013 | 8.685 | 8.645 | 8.645 | 8.645 | 1,908 | -0.03(-0.36%) |
Dec 30, 2013 | 8.677 | 8.763 | 8.567 | 8.677 | 11,179 | -0.07(-0.81%) |
Dec 27, 2013 | 8.590 | 8.763 | 8.574 | 8.747 | 10,642 | +0.13(+1.46%) |
Dec 26, 2013 | 8.684 | 8.684 | 8.622 | 8.622 | 2,394 | -0.02(-0.18%) |
Dec 24, 2013 | 8.645 | 8.684 | 8.637 | 8.637 | 1,529 | +0.02(+0.18%) |
Dec 23, 2013 | 8.527 | 8.669 | 8.527 | 8.622 | 16,455 | -0.02(-0.27%) |
Dec 20, 2013 | 8.606 | 8.677 | 8.496 | 8.645 | 9,378 | +0.00(+0.00%) |
Dec 19, 2013 | 8.582 | 8.716 | 8.582 | 8.645 | 15,834 | -0.01(-0.09%) |
Dec 18, 2013 | 8.543 | 8.677 | 8.543 | 8.653 | 1,872 | +0.16(+1.85%) |
Dec 17, 2013 | 8.512 | 8.755 | 8.457 | 8.496 | 12,723 | -0.17(-1.91%) |
Dec 16, 2013 | 8.669 | 8.755 | 8.527 | 8.661 | 7,897 | +0.02(+0.18%) |
Dec 13, 2013 | 8.732 | 8.755 | 8.598 | 8.645 | 1,902 | +0.08(+0.92%) |
Dec 12, 2013 | 8.724 | 8.755 | 8.472 | 8.567 | 5,288 | -0.11(-1.27%) |
Dec 11, 2013 | 8.708 | 8.763 | 8.606 | 8.677 | 6,489 | +0.04(+0.45%) |
Dec 10, 2013 | 8.645 | 8.747 | 8.606 | 8.637 | 5,448 | -0.06(-0.63%) |
Dec 09, 2013 | 8.504 | 8.763 | 8.504 | 8.692 | 10,205 | +0.24(+2.79%) |
Dec 06, 2013 | 8.614 | 8.622 | 8.457 | 8.457 | 0 | -0.18(-2.09%) |
Dec 05, 2013 | 8.645 | 8.677 | 8.417 | 8.637 | 0 | -0.09(-0.99%) |
Dec 04, 2013 | 8.645 | 8.732 | 8.645 | 8.724 | 0 | +0.13(+1.46%) |
Dec 03, 2013 | 8.802 | 8.834 | 8.598 | 8.598 | 0 | -0.21(-2.41%) |