Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.850 | 9.930 | 9.800 | 9.920 | 6,590 | +0.12(+1.22%) |
Mar 28, 2014 | 9.720 | 9.850 | 9.670 | 9.800 | 6,490 | +0.11(+1.14%) |
Mar 27, 2014 | 9.800 | 9.800 | 9.690 | 9.690 | 14,383 | -0.12(-1.22%) |
Mar 26, 2014 | 9.830 | 9.890 | 9.810 | 9.810 | 10,630 | -0.01(-0.10%) |
Mar 25, 2014 | 9.900 | 9.930 | 9.800 | 9.820 | 53,846 | -0.08(-0.81%) |
Mar 24, 2014 | 9.950 | 10.00 | 9.890 | 9.900 | 41,383 | -0.05(-0.50%) |
Mar 21, 2014 | 9.980 | 10.10 | 9.950 | 9.950 | 24,943 | -0.04(-0.40%) |
Mar 20, 2014 | 10.10 | 10.10 | 9.990 | 9.990 | 12,733 | -0.06(-0.60%) |
Mar 19, 2014 | 10.10 | 10.18 | 10.05 | 10.05 | 16,552 | -0.05(-0.50%) |
Mar 18, 2014 | 10.05 | 10.15 | 10.05 | 10.10 | 9,864 | +0.08(+0.80%) |
Mar 17, 2014 | 10.02 | 10.08 | 9.950 | 10.02 | 13,892 | +0.03(+0.30%) |
Mar 14, 2014 | 9.890 | 10.00 | 9.890 | 9.990 | 20,948 | +0.04(+0.40%) |
Mar 13, 2014 | 9.900 | 10.00 | 9.890 | 9.950 | 19,139 | +0.05(+0.51%) |
Mar 12, 2014 | 9.840 | 9.900 | 9.840 | 9.900 | 17,191 | +0.05(+0.51%) |
Mar 11, 2014 | 9.900 | 9.900 | 9.800 | 9.850 | 30,053 | -0.05(-0.51%) |
Mar 10, 2014 | 9.850 | 9.900 | 9.850 | 9.900 | 20,897 | +0.05(+0.51%) |
Mar 07, 2014 | 9.850 | 9.900 | 9.810 | 9.850 | 12,680 | -0.05(-0.51%) |
Mar 06, 2014 | 9.850 | 9.900 | 9.800 | 9.900 | 17,990 | +0.05(+0.51%) |
Mar 05, 2014 | 9.900 | 9.900 | 9.800 | 9.850 | 23,929 | -0.05(-0.51%) |
Mar 04, 2014 | 9.750 | 9.900 | 9.700 | 9.900 | 34,800 | +0.10(+1.02%) |
Mar 03, 2014 | 9.690 | 9.800 | 9.690 | 9.800 | 9,275 | +0.10(+1.03%) |
Feb 28, 2014 | 9.780 | 9.870 | 9.610 | 9.700 | 40,525 | -0.02(-0.21%) |
Feb 27, 2014 | 9.820 | 9.870 | 9.720 | 9.720 | 25,919 | -0.10(-1.02%) |
Feb 26, 2014 | 9.830 | 9.900 | 9.800 | 9.820 | 35,234 | +0.07(+0.72%) |
Feb 25, 2014 | 9.860 | 9.880 | 9.750 | 9.750 | 22,991 | -0.10(-1.02%) |
Feb 24, 2014 | 9.880 | 9.890 | 9.750 | 9.850 | 15,748 | -0.02(-0.20%) |
Feb 21, 2014 | 9.750 | 9.900 | 9.720 | 9.870 | 26,641 | +0.08(+0.82%) |
Feb 20, 2014 | 9.780 | 9.790 | 9.750 | 9.790 | 7,250 | +0.03(+0.31%) |
Feb 19, 2014 | 9.740 | 9.760 | 9.710 | 9.760 | 3,077 | -0.01(-0.10%) |
Feb 18, 2014 | 9.780 | 9.780 | 9.710 | 9.770 | 4,200 | -0.02(-0.20%) |
Feb 14, 2014 | 9.790 | 9.790 | 9.790 | 0 | +0.14(+1.45%) | |
Feb 13, 2014 | 9.750 | 9.790 | 9.650 | 9.650 | 21,265 | -0.10(-1.03%) |
Feb 12, 2014 | 9.720 | 9.790 | 9.720 | 9.750 | 7,179 | -0.04(-0.41%) |
Feb 11, 2014 | 9.690 | 9.790 | 9.650 | 9.790 | 21,035 | +0.09(+0.93%) |
Feb 10, 2014 | 9.700 | 9.810 | 9.660 | 9.700 | 9,631 | +0.04(+0.41%) |
Feb 07, 2014 | 9.740 | 9.790 | 9.660 | 9.660 | 18,952 | -0.14(-1.43%) |
Feb 06, 2014 | 9.750 | 9.800 | 9.700 | 9.800 | 9,577 | +0.14(+1.45%) |
Feb 05, 2014 | 9.720 | 9.760 | 9.660 | 9.660 | 17,857 | -0.06(-0.62%) |
Feb 04, 2014 | 9.790 | 9.800 | 9.720 | 9.720 | 4,198 | -0.01(-0.10%) |
Feb 03, 2014 | 9.830 | 9.850 | 9.730 | 9.730 | 11,261 | -0.07(-0.71%) |
Jan 31, 2014 | 9.780 | 9.800 | 9.720 | 9.800 | 6,870 | +0.07(+0.72%) |
Jan 30, 2014 | 9.740 | 9.780 | 9.680 | 9.730 | 3,746 | +0.03(+0.31%) |
Jan 29, 2014 | 9.790 | 9.800 | 9.700 | 9.700 | 26,390 | -0.18(-1.82%) |
Jan 28, 2014 | 9.780 | 9.880 | 9.780 | 9.880 | 9,201 | +0.17(+1.75%) |
Jan 27, 2014 | 9.720 | 9.770 | 9.700 | 9.710 | 10,285 | +0.01(+0.10%) |
Jan 24, 2014 | 9.670 | 9.700 | 9.600 | 9.700 | 28,089 | +0.05(+0.52%) |
Jan 23, 2014 | 9.650 | 9.660 | 9.600 | 9.650 | 12,655 | +0.05(+0.52%) |
Jan 22, 2014 | 9.690 | 9.690 | 9.600 | 9.600 | 10,001 | -0.04(-0.41%) |
Jan 21, 2014 | 9.630 | 9.650 | 9.600 | 9.640 | 19,259 | -0.01(-0.10%) |
Jan 20, 2014 | 9.640 | 9.700 | 9.640 | 9.650 | 4,767 | +0.01(+0.10%) |
Jan 17, 2014 | 9.700 | 9.700 | 9.640 | 9.640 | 21,353 | -0.01(-0.10%) |
Jan 16, 2014 | 9.610 | 9.700 | 9.610 | 9.650 | 11,886 | +0.04(+0.42%) |
Jan 15, 2014 | 9.610 | 9.700 | 9.600 | 9.610 | 15,030 | -0.09(-0.93%) |
Jan 14, 2014 | 9.650 | 9.700 | 9.620 | 9.700 | 22,220 | +0.06(+0.62%) |
Jan 13, 2014 | 9.660 | 9.770 | 9.530 | 9.640 | 41,581 | -0.02(-0.21%) |
Jan 10, 2014 | 9.660 | 9.740 | 9.650 | 9.660 | 11,468 | -0.06(-0.62%) |
Jan 09, 2014 | 9.630 | 9.720 | 9.600 | 9.720 | 9,834 | +0.12(+1.25%) |
Jan 08, 2014 | 9.530 | 9.670 | 9.510 | 9.600 | 14,207 | +0.08(+0.84%) |
Jan 07, 2014 | 9.520 | 9.560 | 9.500 | 9.520 | 16,813 | +0.01(+0.11%) |
Jan 06, 2014 | 9.500 | 9.550 | 9.450 | 9.510 | 7,745 | -0.05(-0.52%) |
Jan 03, 2014 | 9.490 | 9.560 | 9.490 | 9.560 | 2,200 | +0.08(+0.84%) |