Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 9.360 | 9.590 | 9.170 | 9.220 | 497,923 | -0.10(-1.07%) |
Feb 27, 2014 | 9.450 | 9.530 | 9.270 | 9.320 | 453,187 | -0.14(-1.48%) |
Feb 26, 2014 | 9.350 | 9.540 | 9.350 | 9.460 | 448,512 | +0.09(+0.96%) |
Feb 25, 2014 | 9.340 | 9.400 | 9.120 | 9.370 | 565,774 | +0.01(+0.11%) |
Feb 24, 2014 | 9.410 | 9.510 | 9.310 | 9.360 | 806,335 | +0.01(+0.11%) |
Feb 21, 2014 | 9.570 | 9.590 | 9.275 | 9.350 | 1,109,139 | -0.02(-0.21%) |
Feb 20, 2014 | 9.070 | 9.390 | 9.070 | 9.370 | 717,814 | +0.30(+3.31%) |
Feb 19, 2014 | 9.250 | 9.383 | 9.035 | 9.070 | 782,356 | -0.25(-2.68%) |
Feb 18, 2014 | 9.000 | 9.360 | 8.850 | 9.320 | 951,205 | +0.21(+2.31%) |
Feb 14, 2014 | 8.970 | 9.110 | 9.110 | 9.110 | 793,100 | +0.16(+1.79%) |
Feb 13, 2014 | 8.830 | 9.030 | 8.750 | 8.950 | 613,916 | +0.07(+0.79%) |
Feb 12, 2014 | 8.820 | 9.040 | 8.820 | 8.880 | 669,044 | +0.04(+0.45%) |
Feb 11, 2014 | 8.770 | 8.900 | 8.770 | 8.840 | 531,375 | +0.07(+0.80%) |
Feb 10, 2014 | 8.790 | 8.890 | 8.740 | 8.770 | 651,121 | -0.06(-0.68%) |
Feb 07, 2014 | 8.880 | 8.910 | 8.720 | 8.830 | 681,365 | -0.04(-0.45%) |
Feb 06, 2014 | 8.870 | 8.982 | 8.840 | 8.870 | 509,015 | +0.02(+0.23%) |
Feb 05, 2014 | 8.960 | 8.960 | 8.650 | 8.850 | 1,062,414 | -0.15(-1.67%) |
Feb 04, 2014 | 9.100 | 9.150 | 8.960 | 9.000 | 994,781 | +0.24(+2.74%) |
Feb 03, 2014 | 8.900 | 8.990 | 8.650 | 8.760 | 1,106,799 | -0.15(-1.68%) |
Jan 31, 2014 | 8.780 | 9.000 | 8.740 | 8.910 | 1,203,357 | -0.02(-0.22%) |
Jan 30, 2014 | 9.120 | 9.200 | 8.900 | 8.930 | 1,078,101 | -0.09(-1.00%) |
Jan 29, 2014 | 8.800 | 9.170 | 8.700 | 9.020 | 1,837,269 | +0.13(+1.46%) |
Jan 28, 2014 | 9.250 | 9.560 | 8.760 | 8.890 | 4,523,408 | -0.69(-7.20%) |
Jan 27, 2014 | 9.110 | 9.730 | 8.960 | 9.580 | 2,685,461 | +0.59(+6.56%) |
Jan 24, 2014 | 9.090 | 9.170 | 8.950 | 8.990 | 1,265,063 | -0.16(-1.75%) |
Jan 23, 2014 | 9.000 | 9.250 | 8.940 | 9.150 | 2,085,167 | +0.53(+6.15%) |
Jan 22, 2014 | 8.480 | 8.640 | 8.410 | 8.620 | 469,694 | +0.13(+1.53%) |
Jan 21, 2014 | 8.550 | 8.650 | 8.430 | 8.490 | 547,331 | -0.03(-0.35%) |
Jan 17, 2014 | 8.590 | 8.520 | 8.520 | 8.520 | 572,700 | -0.05(-0.58%) |
Jan 16, 2014 | 8.650 | 8.670 | 8.500 | 8.570 | 548,467 | -0.13(-1.49%) |
Jan 15, 2014 | 8.690 | 8.840 | 8.610 | 8.700 | 671,164 | +0.01(+0.12%) |
Jan 14, 2014 | 8.500 | 8.720 | 8.410 | 8.690 | 786,280 | +0.25(+2.96%) |
Jan 13, 2014 | 8.680 | 8.810 | 8.380 | 8.440 | 1,149,845 | -0.25(-2.88%) |
Jan 10, 2014 | 8.710 | 8.740 | 8.560 | 8.690 | 1,558,316 | -0.05(-0.57%) |
Jan 09, 2014 | 9.100 | 9.150 | 8.650 | 8.740 | 1,246,878 | -0.31(-3.43%) |
Jan 08, 2014 | 9.120 | 9.170 | 8.990 | 9.050 | 980,333 | -0.07(-0.77%) |
Jan 07, 2014 | 9.220 | 9.260 | 9.030 | 9.120 | 1,775,660 | -0.08(-0.87%) |
Jan 06, 2014 | 9.550 | 9.610 | 9.100 | 9.200 | 2,133,879 | -0.40(-4.17%) |
Jan 03, 2014 | 9.580 | 9.700 | 9.560 | 9.600 | 352,429 | +0.04(+0.42%) |
Jan 02, 2014 | 9.400 | 9.590 | 9.260 | 9.560 | 502,671 | +0.09(+0.95%) |
Dec 31, 2013 | 9.640 | 9.470 | 9.470 | 9.470 | 588,100 | -0.19(-1.97%) |
Dec 30, 2013 | 9.520 | 9.810 | 9.475 | 9.660 | 643,350 | +0.09(+0.94%) |
Dec 27, 2013 | 9.600 | 9.650 | 9.380 | 9.570 | 567,683 | +0.01(+0.10%) |
Dec 26, 2013 | 9.580 | 9.660 | 9.510 | 9.560 | 400,163 | +0.00(+0.00%) |
Dec 24, 2013 | 9.540 | 9.650 | 9.460 | 9.560 | 339,650 | +0.00(+0.00%) |
Dec 23, 2013 | 9.610 | 9.660 | 9.460 | 9.560 | 679,635 | -0.05(-0.52%) |
Dec 20, 2013 | 9.370 | 9.680 | 9.310 | 9.610 | 1,497,478 | +0.29(+3.11%) |
Dec 19, 2013 | 9.200 | 9.380 | 9.100 | 9.320 | 2,026,150 | +0.09(+0.98%) |
Dec 18, 2013 | 9.480 | 9.530 | 9.060 | 9.230 | 1,260,885 | -0.26(-2.74%) |
Dec 17, 2013 | 9.530 | 9.660 | 9.410 | 9.490 | 1,218,775 | -0.01(-0.11%) |
Dec 16, 2013 | 9.580 | 9.770 | 9.490 | 9.500 | 1,534,497 | -0.04(-0.42%) |
Dec 13, 2013 | 9.610 | 9.790 | 9.440 | 9.540 | 1,371,652 | -0.03(-0.31%) |
Dec 12, 2013 | 9.980 | 10.07 | 9.570 | 9.570 | 1,487,587 | -0.43(-4.30%) |
Dec 11, 2013 | 9.760 | 10.11 | 9.681 | 10.00 | 3,498,568 | +0.42(+4.38%) |
Dec 10, 2013 | 9.300 | 10.57 | 9.250 | 9.580 | 11,742,656 | +1.05(+12.31%) |
Dec 09, 2013 | 8.570 | 8.670 | 8.470 | 8.530 | 350,065 | -0.05(-0.58%) |
Dec 06, 2013 | 8.640 | 8.650 | 8.510 | 8.580 | 0 | +0.02(+0.23%) |
Dec 05, 2013 | 8.400 | 8.610 | 8.400 | 8.560 | 430,299 | +0.13(+1.54%) |
Dec 04, 2013 | 8.380 | 8.520 | 8.250 | 8.430 | 405,734 | -0.01(-0.12%) |
Dec 03, 2013 | 8.500 | 8.650 | 8.390 | 8.440 | 524,431 | -0.08(-0.94%) |