Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.42 | 10.57 | 10.23 | 10.26 | 136,566 | -0.12(-1.16%) |
Feb 27, 2014 | 9.940 | 10.39 | 9.850 | 10.38 | 120,348 | +0.42(+4.22%) |
Feb 26, 2014 | 9.520 | 10.00 | 9.520 | 9.960 | 150,559 | +0.42(+4.40%) |
Feb 25, 2014 | 9.550 | 9.650 | 9.450 | 9.540 | 118,250 | -0.03(-0.31%) |
Feb 24, 2014 | 9.520 | 9.840 | 9.520 | 9.570 | 98,851 | +0.09(+0.95%) |
Feb 21, 2014 | 9.670 | 9.780 | 9.450 | 9.480 | 191,480 | +0.02(+0.21%) |
Feb 20, 2014 | 9.460 | 9.540 | 9.455 | 9.460 | 63,333 | +0.00(+0.00%) |
Feb 19, 2014 | 9.490 | 9.616 | 9.460 | 9.460 | 86,949 | -0.10(-1.05%) |
Feb 18, 2014 | 9.680 | 9.680 | 9.510 | 9.560 | 72,321 | -0.05(-0.52%) |
Feb 14, 2014 | 9.770 | 9.610 | 9.610 | 9.610 | 41,600 | -0.15(-1.54%) |
Feb 13, 2014 | 9.500 | 9.800 | 9.474 | 9.760 | 36,861 | +0.24(+2.52%) |
Feb 12, 2014 | 9.660 | 9.730 | 9.480 | 9.520 | 43,062 | -0.15(-1.55%) |
Feb 11, 2014 | 9.590 | 9.790 | 9.530 | 9.670 | 72,685 | +0.12(+1.26%) |
Feb 10, 2014 | 9.340 | 9.570 | 9.330 | 9.550 | 109,335 | +0.23(+2.47%) |
Feb 07, 2014 | 9.070 | 9.340 | 9.070 | 9.320 | 192,314 | +0.31(+3.44%) |
Feb 06, 2014 | 8.990 | 9.070 | 8.770 | 9.010 | 174,035 | -0.01(-0.11%) |
Feb 05, 2014 | 9.240 | 9.260 | 8.960 | 9.020 | 70,153 | -0.23(-2.49%) |
Feb 04, 2014 | 9.440 | 9.560 | 9.250 | 9.250 | 39,710 | -0.17(-1.80%) |
Feb 03, 2014 | 9.820 | 9.960 | 9.350 | 9.420 | 86,271 | -0.44(-4.46%) |
Jan 31, 2014 | 9.740 | 9.910 | 9.660 | 9.860 | 80,129 | -0.02(-0.20%) |
Jan 30, 2014 | 10.10 | 10.10 | 9.880 | 9.880 | 68,212 | -0.12(-1.20%) |
Jan 29, 2014 | 10.06 | 10.13 | 9.910 | 10.00 | 66,870 | -0.12(-1.19%) |
Jan 28, 2014 | 9.970 | 10.19 | 9.870 | 10.12 | 81,195 | +0.18(+1.81%) |
Jan 27, 2014 | 9.990 | 10.11 | 9.750 | 9.940 | 69,462 | -0.06(-0.60%) |
Jan 24, 2014 | 10.50 | 10.59 | 9.810 | 10.00 | 205,597 | -0.60(-5.66%) |
Jan 23, 2014 | 10.77 | 10.77 | 10.01 | 10.60 | 128,450 | -0.20(-1.85%) |
Jan 22, 2014 | 10.69 | 10.81 | 10.56 | 10.80 | 117,170 | +0.10(+0.93%) |
Jan 21, 2014 | 10.53 | 10.71 | 10.38 | 10.70 | 102,711 | +0.25(+2.39%) |
Jan 17, 2014 | 10.64 | 10.45 | 10.45 | 10.45 | 91,000 | -0.23(-2.15%) |
Jan 16, 2014 | 10.59 | 10.73 | 10.53 | 10.68 | 101,307 | +0.09(+0.85%) |
Jan 15, 2014 | 10.37 | 10.68 | 10.35 | 10.59 | 91,975 | +0.22(+2.12%) |
Jan 14, 2014 | 10.32 | 10.42 | 10.29 | 10.37 | 68,233 | +0.03(+0.29%) |
Jan 13, 2014 | 10.30 | 10.40 | 10.23 | 10.34 | 144,985 | +0.04(+0.39%) |
Jan 10, 2014 | 10.20 | 10.35 | 10.18 | 10.30 | 50,158 | +0.10(+0.98%) |
Jan 09, 2014 | 10.17 | 10.25 | 10.08 | 10.20 | 61,472 | +0.08(+0.79%) |
Jan 08, 2014 | 9.940 | 10.25 | 9.900 | 10.12 | 79,860 | +0.17(+1.71%) |
Jan 07, 2014 | 9.750 | 9.980 | 9.750 | 9.950 | 86,931 | +0.21(+2.16%) |
Jan 06, 2014 | 10.00 | 10.00 | 9.720 | 9.740 | 76,385 | -0.20(-2.01%) |
Jan 03, 2014 | 9.770 | 10.08 | 9.770 | 9.940 | 105,098 | +0.16(+1.64%) |
Jan 02, 2014 | 9.670 | 9.890 | 9.500 | 9.780 | 73,262 | +0.12(+1.24%) |
Dec 31, 2013 | 9.580 | 9.660 | 9.660 | 9.660 | 100,000 | +0.05(+0.52%) |
Dec 30, 2013 | 9.620 | 9.980 | 9.590 | 9.610 | 169,601 | -0.03(-0.31%) |
Dec 27, 2013 | 9.740 | 9.800 | 9.620 | 9.640 | 104,173 | -0.06(-0.62%) |
Dec 26, 2013 | 9.850 | 9.980 | 9.700 | 9.700 | 41,846 | -0.14(-1.42%) |
Dec 24, 2013 | 9.520 | 9.980 | 9.520 | 9.840 | 52,185 | +0.39(+4.13%) |
Dec 23, 2013 | 9.260 | 9.510 | 9.160 | 9.450 | 77,981 | +0.20(+2.16%) |
Dec 20, 2013 | 9.160 | 9.440 | 9.160 | 9.250 | 183,731 | +0.13(+1.43%) |
Dec 19, 2013 | 9.110 | 9.230 | 9.094 | 9.120 | 56,449 | -0.02(-0.22%) |
Dec 18, 2013 | 9.210 | 9.330 | 9.030 | 9.140 | 69,801 | -0.10(-1.08%) |
Dec 17, 2013 | 9.090 | 9.250 | 9.000 | 9.240 | 54,322 | +0.13(+1.43%) |
Dec 16, 2013 | 9.080 | 9.140 | 9.030 | 9.110 | 72,951 | +0.09(+1.00%) |
Dec 13, 2013 | 9.050 | 9.200 | 9.010 | 9.020 | 81,958 | +0.01(+0.11%) |
Dec 12, 2013 | 9.000 | 9.080 | 9.000 | 9.010 | 76,002 | +0.01(+0.11%) |
Dec 11, 2013 | 9.000 | 9.030 | 9.000 | 9.000 | 84,253 | -0.01(-0.11%) |
Dec 10, 2013 | 9.000 | 9.100 | 8.990 | 9.010 | 119,216 | -0.05(-0.55%) |
Dec 09, 2013 | 9.070 | 9.140 | 9.000 | 9.060 | 48,385 | +0.02(+0.22%) |
Dec 06, 2013 | 9.110 | 9.200 | 9.000 | 9.040 | 58,650 | +0.03(+0.33%) |
Dec 05, 2013 | 8.990 | 9.070 | 8.980 | 9.010 | 86,731 | -0.02(-0.22%) |
Dec 04, 2013 | 9.060 | 9.130 | 8.981 | 9.030 | 81,893 | -0.04(-0.44%) |
Dec 03, 2013 | 9.000 | 9.140 | 8.980 | 9.070 | 73,326 | +0.03(+0.33%) |