Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.432 | 9.495 | 9.401 | 9.424 | 101,058 | +0.08(+0.85%) |
Mar 28, 2014 | 9.338 | 9.401 | 9.330 | 9.345 | 76,817 | +0.10(+1.09%) |
Mar 27, 2014 | 9.205 | 9.291 | 9.197 | 9.244 | 101,880 | +0.02(+0.25%) |
Mar 26, 2014 | 9.362 | 9.369 | 9.221 | 9.221 | 166,000 | -0.02(-0.25%) |
Mar 25, 2014 | 9.221 | 9.265 | 9.158 | 9.244 | 65,790 | -0.01(-0.10%) |
Mar 24, 2014 | 9.308 | 9.333 | 9.177 | 9.254 | 49,481 | -0.05(-0.50%) |
Mar 21, 2014 | 9.386 | 9.472 | 9.301 | 9.301 | 25,328 | -0.06(-0.67%) |
Mar 20, 2014 | 9.379 | 9.410 | 9.308 | 9.363 | 31,543 | +0.00(+0.00%) |
Mar 19, 2014 | 9.504 | 9.511 | 9.332 | 9.363 | 54,009 | -0.12(-1.32%) |
Mar 18, 2014 | 9.425 | 9.496 | 9.396 | 9.488 | 27,244 | +0.01(+0.08%) |
Mar 17, 2014 | 9.246 | 9.503 | 9.246 | 9.480 | 95,494 | +0.20(+2.19%) |
Mar 14, 2014 | 9.269 | 9.321 | 9.246 | 9.277 | 34,300 | -0.06(-0.67%) |
Mar 13, 2014 | 9.566 | 9.566 | 9.285 | 9.340 | 69,136 | -0.20(-2.05%) |
Mar 12, 2014 | 9.496 | 9.550 | 9.465 | 9.535 | 28,752 | -0.06(-0.65%) |
Mar 11, 2014 | 9.660 | 9.667 | 9.527 | 9.597 | 65,941 | +0.00(+0.00%) |
Mar 10, 2014 | 9.597 | 9.636 | 9.519 | 9.597 | 79,777 | -0.05(-0.57%) |
Mar 07, 2014 | 9.706 | 9.706 | 9.566 | 9.652 | 301,048 | -0.06(-0.60%) |
Mar 06, 2014 | 9.675 | 9.753 | 9.652 | 9.710 | 161,915 | +0.14(+1.51%) |
Mar 05, 2014 | 9.550 | 9.574 | 9.519 | 9.566 | 127,773 | +0.12(+1.24%) |
Mar 04, 2014 | 9.480 | 9.496 | 9.418 | 9.449 | 168,279 | +0.20(+2.19%) |
Mar 03, 2014 | 9.340 | 9.449 | 9.238 | 9.246 | 128,688 | -0.25(-2.63%) |
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%) |