Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.472 | 9.550 | 9.420 | 9.496 | 160,808 | +0.10(+1.08%) |
Feb 27, 2014 | 9.301 | 9.395 | 9.269 | 9.394 | 68,523 | +0.09(+0.92%) |
Feb 26, 2014 | 9.324 | 9.368 | 9.285 | 9.308 | 209,128 | +0.01(+0.08%) |
Feb 25, 2014 | 9.355 | 9.355 | 9.246 | 9.301 | 63,962 | -0.01(-0.08%) |
Feb 24, 2014 | 9.325 | 9.386 | 9.285 | 9.308 | 37,283 | +0.02(+0.25%) |
Feb 21, 2014 | 9.308 | 9.324 | 9.223 | 9.285 | 81,288 | +0.05(+0.51%) |
Feb 20, 2014 | 9.176 | 9.254 | 9.152 | 9.238 | 114,677 | +0.04(+0.42%) |
Feb 19, 2014 | 9.293 | 9.301 | 9.149 | 9.199 | 63,699 | -0.10(-1.09%) |
Feb 18, 2014 | 9.340 | 9.340 | 9.246 | 9.301 | 73,406 | +0.02(+0.17%) |
Feb 14, 2014 | 9.238 | 9.285 | 9.285 | 9.285 | 58,954 | +0.06(+0.68%) |
Feb 13, 2014 | 9.145 | 9.226 | 9.129 | 9.223 | 95,377 | +0.09(+0.94%) |
Feb 12, 2014 | 9.113 | 9.156 | 9.090 | 9.137 | 43,612 | -0.02(-0.26%) |
Feb 11, 2014 | 9.051 | 9.168 | 9.051 | 9.160 | 180,994 | +0.12(+1.29%) |
Feb 10, 2014 | 8.989 | 9.062 | 8.957 | 9.043 | 112,710 | +0.00(+0.00%) |
Feb 07, 2014 | 8.918 | 9.043 | 8.918 | 9.043 | 52,318 | +0.12(+1.32%) |
Feb 06, 2014 | 8.911 | 8.965 | 8.872 | 8.925 | 40,077 | +0.19(+2.19%) |
Feb 05, 2014 | 8.739 | 8.762 | 8.575 | 8.734 | 67,663 | +0.05(+0.57%) |
Feb 04, 2014 | 8.708 | 8.745 | 8.388 | 8.684 | 128,839 | +0.02(+0.18%) |
Feb 03, 2014 | 8.887 | 8.926 | 8.637 | 8.669 | 507,549 | -0.21(-2.37%) |
Jan 31, 2014 | 8.832 | 8.946 | 8.832 | 8.879 | 54,896 | -0.11(-1.22%) |
Jan 30, 2014 | 8.989 | 9.017 | 8.957 | 8.989 | 27,161 | +0.11(+1.23%) |
Jan 29, 2014 | 8.895 | 8.942 | 8.872 | 8.879 | 46,803 | -0.13(-1.47%) |
Jan 28, 2014 | 8.942 | 9.032 | 8.942 | 9.012 | 115,645 | +0.21(+2.39%) |
Jan 27, 2014 | 8.786 | 8.848 | 8.701 | 8.801 | 118,708 | -0.10(-1.14%) |
Jan 24, 2014 | 9.098 | 9.098 | 8.903 | 8.903 | 185,882 | -0.37(-3.96%) |
Jan 23, 2014 | 9.316 | 9.316 | 9.215 | 9.269 | 124,295 | -0.04(-0.42%) |
Jan 22, 2014 | 9.340 | 9.340 | 9.223 | 9.308 | 77,402 | -0.07(-0.75%) |
Jan 21, 2014 | 9.441 | 9.441 | 9.308 | 9.379 | 99,504 | -0.12(-1.31%) |
Jan 17, 2014 | 9.543 | 9.503 | 9.503 | 9.503 | 166,227 | -0.00(-0.00%) |
Jan 16, 2014 | 9.465 | 9.527 | 9.449 | 9.504 | 111,010 | +0.04(+0.41%) |
Jan 15, 2014 | 9.422 | 9.519 | 9.441 | 9.465 | 154,842 | +0.04(+0.46%) |
Jan 14, 2014 | 9.379 | 9.425 | 9.324 | 9.422 | 100,622 | +0.11(+1.13%) |
Jan 13, 2014 | 9.340 | 9.376 | 9.293 | 9.316 | 218,174 | -0.01(-0.08%) |
Jan 10, 2014 | 9.215 | 9.332 | 9.215 | 9.324 | 521,730 | +0.09(+1.01%) |
Jan 09, 2014 | 9.246 | 9.332 | 9.184 | 9.230 | 265,037 | +0.05(+0.60%) |
Jan 08, 2014 | 9.199 | 9.207 | 9.106 | 9.176 | 112,792 | -0.12(-1.34%) |
Jan 07, 2014 | 9.215 | 9.332 | 9.168 | 9.301 | 80,054 | +0.17(+1.88%) |
Jan 06, 2014 | 9.074 | 9.269 | 9.074 | 9.129 | 149,522 | +0.23(+2.54%) |
Jan 03, 2014 | 8.895 | 8.998 | 8.872 | 8.903 | 80,893 | +0.11(+1.24%) |
Jan 02, 2014 | 8.778 | 8.825 | 8.739 | 8.793 | 395,423 | -0.06(-0.70%) |
Dec 31, 2013 | 8.864 | 8.856 | 8.856 | 8.856 | 108,041 | +0.02(+0.18%) |
Dec 30, 2013 | 8.809 | 8.856 | 8.754 | 8.840 | 68,085 | +0.07(+0.80%) |
Dec 27, 2013 | 8.770 | 8.809 | 8.723 | 8.770 | 59,909 | +0.04(+0.45%) |
Dec 26, 2013 | 8.715 | 8.731 | 8.684 | 8.731 | 40,535 | +0.05(+0.58%) |
Dec 24, 2013 | 8.614 | 8.700 | 8.614 | 8.681 | 26,648 | +0.07(+0.86%) |
Dec 23, 2013 | 8.528 | 8.606 | 8.528 | 8.606 | 88,344 | +0.12(+1.38%) |
Dec 20, 2013 | 8.497 | 8.512 | 8.449 | 8.489 | 46,667 | -0.01(-0.09%) |
Dec 19, 2013 | 8.442 | 8.520 | 8.435 | 8.497 | 166,695 | +0.07(+0.83%) |
Dec 18, 2013 | 8.341 | 8.481 | 8.334 | 8.427 | 43,688 | +0.09(+1.02%) |
Dec 17, 2013 | 8.373 | 8.374 | 8.280 | 8.342 | 109,781 | -0.08(-0.93%) |
Dec 16, 2013 | 8.443 | 8.443 | 8.381 | 8.420 | 287,380 | +0.00(+0.00%) |
Dec 13, 2013 | 8.350 | 8.420 | 8.337 | 8.420 | 67,510 | +0.09(+1.12%) |
Dec 12, 2013 | 8.342 | 8.350 | 8.279 | 8.326 | 43,204 | -0.07(-0.83%) |
Dec 11, 2013 | 8.466 | 8.466 | 8.360 | 8.396 | 24,083 | -0.02(-0.28%) |
Dec 10, 2013 | 8.365 | 8.420 | 8.357 | 8.420 | 38,857 | -0.05(-0.55%) |
Dec 09, 2013 | 8.396 | 8.474 | 8.396 | 8.466 | 91,427 | +0.11(+1.29%) |
Dec 06, 2013 | 8.326 | 8.373 | 8.303 | 8.359 | 28,814 | +0.12(+1.46%) |
Dec 05, 2013 | 8.248 | 8.287 | 8.197 | 8.238 | 40,868 | -0.00(-0.03%) |
Dec 04, 2013 | 8.256 | 8.289 | 8.124 | 8.240 | 161,197 | -0.18(-2.13%) |
Dec 03, 2013 | 8.498 | 8.521 | 8.389 | 8.420 | 93,844 | -0.17(-1.99%) |