Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 10.18 | 10.37 | 10.13 | 10.27 | 742,893 | +0.11(+1.04%) |
Feb 27, 2014 | 10.20 | 10.27 | 10.16 | 10.16 | 615,557 | -0.06(-0.58%) |
Feb 26, 2014 | 10.26 | 10.31 | 10.14 | 10.22 | 529,598 | -0.00(-0.04%) |
Feb 25, 2014 | 10.37 | 10.49 | 10.20 | 10.23 | 642,909 | -0.14(-1.39%) |
Feb 24, 2014 | 10.28 | 10.42 | 10.14 | 10.37 | 952,752 | +0.19(+1.92%) |
Feb 21, 2014 | 10.30 | 10.38 | 10.07 | 10.18 | 1,013,199 | -0.10(-0.95%) |
Feb 20, 2014 | 10.49 | 10.58 | 10.07 | 10.27 | 2,285,465 | -0.33(-3.16%) |
Feb 19, 2014 | 10.28 | 10.64 | 10.26 | 10.61 | 3,022,492 | +0.34(+3.31%) |
Feb 18, 2014 | 9.957 | 10.35 | 9.912 | 10.27 | 1,936,918 | +0.40(+4.07%) |
Feb 14, 2014 | 9.697 | 9.866 | 9.866 | 9.866 | 1,138,569 | +0.17(+1.75%) |
Feb 13, 2014 | 9.634 | 9.783 | 9.585 | 9.697 | 1,385,190 | -0.07(-0.72%) |
Feb 12, 2014 | 9.523 | 9.891 | 9.378 | 9.767 | 1,961,880 | +0.49(+5.27%) |
Feb 11, 2014 | 9.283 | 9.398 | 9.241 | 9.278 | 705,551 | +0.04(+0.40%) |
Feb 10, 2014 | 9.133 | 9.299 | 9.088 | 9.241 | 703,971 | +0.09(+1.00%) |
Feb 07, 2014 | 9.084 | 9.208 | 9.026 | 9.150 | 743,328 | +0.09(+1.01%) |
Feb 06, 2014 | 9.042 | 9.210 | 8.989 | 9.059 | 676,804 | +0.08(+0.92%) |
Feb 05, 2014 | 8.989 | 8.993 | 8.782 | 8.976 | 582,308 | +0.02(+0.18%) |
Feb 04, 2014 | 8.732 | 9.018 | 8.719 | 8.960 | 654,994 | +0.24(+2.71%) |
Feb 03, 2014 | 9.274 | 9.274 | 8.695 | 8.724 | 1,522,263 | -0.53(-5.68%) |
Jan 31, 2014 | 9.233 | 9.336 | 9.171 | 9.249 | 932,791 | -0.07(-0.80%) |
Jan 30, 2014 | 9.084 | 9.349 | 9.055 | 9.324 | 495,374 | +0.27(+2.97%) |
Jan 29, 2014 | 9.117 | 9.165 | 8.931 | 9.055 | 539,813 | -0.10(-1.13%) |
Jan 28, 2014 | 8.914 | 9.191 | 8.908 | 9.158 | 461,562 | +0.24(+2.64%) |
Jan 27, 2014 | 9.241 | 9.241 | 8.902 | 8.922 | 1,007,704 | -0.24(-2.62%) |
Jan 24, 2014 | 9.316 | 9.327 | 9.150 | 9.162 | 535,753 | -0.19(-2.08%) |
Jan 23, 2014 | 9.514 | 9.543 | 9.328 | 9.357 | 631,237 | -0.16(-1.65%) |
Jan 22, 2014 | 9.432 | 9.552 | 9.403 | 9.514 | 412,104 | +0.10(+1.01%) |
Jan 21, 2014 | 9.481 | 9.523 | 9.274 | 9.419 | 683,685 | -0.02(-0.26%) |
Jan 17, 2014 | 9.461 | 9.444 | 9.444 | 9.444 | 834,484 | -0.02(-0.22%) |
Jan 16, 2014 | 9.481 | 9.543 | 9.436 | 9.465 | 1,837,430 | +0.00(+0.00%) |
Jan 15, 2014 | 9.382 | 9.564 | 9.357 | 9.465 | 864,209 | +0.08(+0.88%) |
Jan 14, 2014 | 9.324 | 9.411 | 9.278 | 9.382 | 589,220 | +0.11(+1.16%) |
Jan 13, 2014 | 9.249 | 9.448 | 9.212 | 9.274 | 1,309,017 | +0.06(+0.67%) |
Jan 10, 2014 | 9.191 | 9.299 | 9.117 | 9.212 | 854,883 | +0.08(+0.91%) |
Jan 09, 2014 | 9.067 | 9.212 | 9.059 | 9.129 | 598,625 | +0.06(+0.64%) |
Jan 08, 2014 | 9.233 | 9.299 | 9.059 | 9.071 | 562,766 | -0.13(-1.40%) |
Jan 07, 2014 | 9.109 | 9.225 | 9.069 | 9.200 | 713,729 | +0.18(+2.02%) |
Jan 06, 2014 | 9.071 | 9.212 | 9.009 | 9.018 | 758,938 | +0.02(+0.23%) |
Jan 03, 2014 | 8.848 | 9.059 | 8.798 | 8.997 | 593,616 | +0.17(+1.92%) |
Jan 02, 2014 | 8.819 | 8.873 | 8.686 | 8.827 | 704,406 | -0.01(-0.09%) |
Dec 31, 2013 | 8.889 | 8.835 | 8.835 | 8.835 | 563,971 | -0.06(-0.65%) |
Dec 30, 2013 | 8.976 | 8.997 | 8.831 | 8.893 | 899,298 | -0.09(-1.01%) |
Dec 27, 2013 | 8.918 | 9.018 | 8.873 | 8.984 | 1,114,989 | +0.09(+1.02%) |
Dec 26, 2013 | 8.873 | 8.902 | 8.819 | 8.893 | 646,330 | +0.05(+0.51%) |
Dec 24, 2013 | 8.926 | 8.926 | 8.736 | 8.848 | 280,203 | -0.05(-0.60%) |
Dec 23, 2013 | 8.902 | 8.960 | 8.881 | 8.902 | 979,083 | +0.00(+0.00%) |
Dec 20, 2013 | 8.877 | 8.960 | 8.794 | 8.902 | 1,010,733 | +0.02(+0.28%) |
Dec 19, 2013 | 8.782 | 8.935 | 8.753 | 8.877 | 830,003 | +0.02(+0.19%) |
Dec 18, 2013 | 8.769 | 8.943 | 8.657 | 8.860 | 1,113,192 | +0.08(+0.90%) |
Dec 17, 2013 | 8.839 | 8.852 | 8.699 | 8.782 | 611,192 | -0.07(-0.84%) |
Dec 16, 2013 | 8.902 | 9.009 | 8.844 | 8.856 | 652,769 | -0.03(-0.37%) |
Dec 13, 2013 | 8.943 | 9.038 | 8.864 | 8.889 | 618,197 | -0.08(-0.92%) |
Dec 12, 2013 | 8.943 | 9.109 | 8.902 | 8.972 | 890,439 | -0.03(-0.32%) |
Dec 11, 2013 | 9.183 | 9.245 | 8.948 | 9.001 | 1,229,549 | -0.27(-2.95%) |
Dec 10, 2013 | 9.233 | 9.332 | 9.212 | 9.274 | 975,349 | +0.02(+0.22%) |
Dec 09, 2013 | 9.167 | 9.295 | 9.109 | 9.254 | 1,331,670 | +0.08(+0.90%) |
Dec 06, 2013 | 9.167 | 9.316 | 8.989 | 9.171 | 3,319,042 | -0.11(-1.20%) |
Dec 05, 2013 | 9.311 | 9.456 | 9.258 | 9.283 | 699,701 | -0.09(-0.97%) |
Dec 04, 2013 | 9.262 | 9.432 | 9.191 | 9.374 | 619,597 | +0.10(+1.07%) |
Dec 03, 2013 | 9.423 | 9.423 | 9.225 | 9.274 | 823,337 | -0.16(-1.67%) |