Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.473 | 9.512 | 9.435 | 9.460 | 16,435 | -0.02(-0.20%) |
Mar 28, 2014 | 9.492 | 9.512 | 9.441 | 9.480 | 50,546 | +0.04(+0.41%) |
Mar 27, 2014 | 9.492 | 9.537 | 9.422 | 9.441 | 70,510 | -0.04(-0.40%) |
Mar 26, 2014 | 9.384 | 9.486 | 9.353 | 9.480 | 58,761 | +0.14(+1.51%) |
Mar 25, 2014 | 9.371 | 9.396 | 9.339 | 9.339 | 47,196 | -0.06(-0.68%) |
Mar 24, 2014 | 9.339 | 9.403 | 9.307 | 9.403 | 24,141 | +0.10(+1.04%) |
Mar 21, 2014 | 9.268 | 9.313 | 9.256 | 9.306 | 23,326 | +0.08(+0.89%) |
Mar 20, 2014 | 9.300 | 9.300 | 9.217 | 9.224 | 54,700 | -0.08(-0.89%) |
Mar 19, 2014 | 9.409 | 9.416 | 9.300 | 9.307 | 29,353 | -0.06(-0.68%) |
Mar 18, 2014 | 9.403 | 9.409 | 9.352 | 9.371 | 67,149 | -0.03(-0.34%) |
Mar 17, 2014 | 9.435 | 9.435 | 9.377 | 9.403 | 23,295 | +0.03(+0.34%) |
Mar 14, 2014 | 9.384 | 9.390 | 9.339 | 9.371 | 26,359 | +0.03(+0.34%) |
Mar 13, 2014 | 9.339 | 9.384 | 9.332 | 9.339 | 18,161 | +0.03(+0.27%) |
Mar 12, 2014 | 9.288 | 9.345 | 9.288 | 9.313 | 65,409 | +0.04(+0.41%) |
Mar 11, 2014 | 9.320 | 9.351 | 9.275 | 9.275 | 26,885 | -0.04(-0.48%) |
Mar 10, 2014 | 9.294 | 9.390 | 9.269 | 9.320 | 62,583 | +0.06(+0.62%) |
Mar 07, 2014 | 9.332 | 9.332 | 9.231 | 9.262 | 50,572 | -0.11(-1.22%) |
Mar 06, 2014 | 9.396 | 9.427 | 9.320 | 9.377 | 30,556 | -0.04(-0.40%) |
Mar 05, 2014 | 9.447 | 9.466 | 9.395 | 9.414 | 24,896 | +0.04(+0.40%) |
Mar 04, 2014 | 9.409 | 9.441 | 9.377 | 9.377 | 27,576 | -0.02(-0.20%) |
Mar 03, 2014 | 9.339 | 9.434 | 9.339 | 9.396 | 41,582 | +0.06(+0.61%) |
Feb 28, 2014 | 9.421 | 9.421 | 9.332 | 9.339 | 12,452 | -0.04(-0.41%) |
Feb 27, 2014 | 9.345 | 9.402 | 9.345 | 9.377 | 11,648 | +0.02(+0.20%) |
Feb 26, 2014 | 9.364 | 9.371 | 9.345 | 9.358 | 12,004 | +0.00(+0.00%) |
Feb 25, 2014 | 9.371 | 9.390 | 9.351 | 9.358 | 21,065 | -0.01(-0.07%) |
Feb 24, 2014 | 9.396 | 9.404 | 9.351 | 9.364 | 31,546 | -0.02(-0.20%) |
Feb 21, 2014 | 9.371 | 9.383 | 9.362 | 9.383 | 18,487 | +0.02(+0.20%) |
Feb 20, 2014 | 9.351 | 9.364 | 9.332 | 9.364 | 18,905 | +0.02(+0.20%) |
Feb 19, 2014 | 9.294 | 9.371 | 9.294 | 9.345 | 39,319 | +0.06(+0.69%) |
Feb 18, 2014 | 9.313 | 9.320 | 9.282 | 9.282 | 16,396 | -0.01(-0.08%) |
Feb 14, 2014 | 9.301 | 9.289 | 9.289 | 9.289 | 12,252 | +0.02(+0.22%) |
Feb 13, 2014 | 9.250 | 9.288 | 9.250 | 9.269 | 10,102 | +0.02(+0.21%) |
Feb 12, 2014 | 9.307 | 9.319 | 9.224 | 9.250 | 30,787 | -0.06(-0.61%) |
Feb 11, 2014 | 9.332 | 9.332 | 9.281 | 9.307 | 26,438 | +0.05(+0.54%) |
Feb 10, 2014 | 9.224 | 9.275 | 9.224 | 9.257 | 7,704 | +0.02(+0.22%) |
Feb 07, 2014 | 9.193 | 9.256 | 9.176 | 9.237 | 26,219 | +0.09(+0.97%) |
Feb 06, 2014 | 9.218 | 9.218 | 9.148 | 9.148 | 22,898 | +0.00(+0.00%) |
Feb 05, 2014 | 9.167 | 9.186 | 9.142 | 9.148 | 22,003 | -0.02(-0.21%) |
Feb 04, 2014 | 9.243 | 9.256 | 9.167 | 9.167 | 27,116 | -0.04(-0.41%) |
Feb 03, 2014 | 9.237 | 9.281 | 9.199 | 9.205 | 32,558 | +0.01(+0.10%) |
Jan 31, 2014 | 9.224 | 9.231 | 9.180 | 9.196 | 23,155 | +0.01(+0.11%) |
Jan 30, 2014 | 9.167 | 9.193 | 9.136 | 9.186 | 25,891 | +0.03(+0.28%) |
Jan 29, 2014 | 9.142 | 9.180 | 9.123 | 9.161 | 37,244 | +0.02(+0.21%) |
Jan 28, 2014 | 9.136 | 9.142 | 9.117 | 9.142 | 22,977 | +0.04(+0.42%) |
Jan 27, 2014 | 9.142 | 9.180 | 9.104 | 9.104 | 17,261 | -0.05(-0.55%) |
Jan 24, 2014 | 9.212 | 9.212 | 9.155 | 9.155 | 32,032 | -0.04(-0.41%) |
Jan 23, 2014 | 9.136 | 9.205 | 9.136 | 9.193 | 52,295 | +0.06(+0.69%) |
Jan 22, 2014 | 9.079 | 9.129 | 9.072 | 9.129 | 30,555 | +0.05(+0.56%) |
Jan 21, 2014 | 9.085 | 9.129 | 9.066 | 9.079 | 58,833 | +0.03(+0.28%) |
Jan 17, 2014 | 9.066 | 9.053 | 9.053 | 9.053 | 46,721 | +0.03(+0.28%) |
Jan 16, 2014 | 8.996 | 9.072 | 8.996 | 9.028 | 52,978 | +0.01(+0.13%) |
Jan 15, 2014 | 9.060 | 9.072 | 9.016 | 9.016 | 32,678 | -0.04(-0.48%) |
Jan 14, 2014 | 9.028 | 9.060 | 9.022 | 9.060 | 20,223 | +0.03(+0.35%) |
Jan 13, 2014 | 9.034 | 9.066 | 9.028 | 9.028 | 37,503 | +0.00(+0.00%) |
Jan 10, 2014 | 8.965 | 9.034 | 8.965 | 9.028 | 26,127 | +0.06(+0.70%) |
Jan 09, 2014 | 8.990 | 9.009 | 8.965 | 8.965 | 22,522 | +0.00(+0.00%) |
Jan 08, 2014 | 8.971 | 8.996 | 8.946 | 8.965 | 17,010 | -0.03(-0.38%) |
Jan 07, 2014 | 9.003 | 9.040 | 8.959 | 8.999 | 47,830 | +0.03(+0.31%) |
Jan 06, 2014 | 8.914 | 9.003 | 8.908 | 8.971 | 26,115 | +0.08(+0.85%) |
Jan 03, 2014 | 8.902 | 8.902 | 8.820 | 8.895 | 34,606 | +0.03(+0.29%) |