Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.548 | 9.600 | 9.496 | 9.587 | 358,761 | +0.06(+0.64%) |
Mar 28, 2014 | 9.488 | 9.548 | 9.479 | 9.527 | 298,836 | +0.03(+0.32%) |
Mar 27, 2014 | 9.501 | 9.501 | 9.466 | 9.496 | 293,841 | +0.00(+0.05%) |
Mar 26, 2014 | 9.462 | 9.509 | 9.440 | 9.492 | 327,924 | +0.04(+0.46%) |
Mar 25, 2014 | 9.427 | 9.466 | 9.397 | 9.449 | 481,301 | +0.00(+0.00%) |
Mar 24, 2014 | 9.505 | 9.505 | 9.423 | 9.449 | 390,022 | -0.01(-0.09%) |
Mar 21, 2014 | 9.418 | 9.492 | 9.416 | 9.457 | 402,299 | +0.05(+0.51%) |
Mar 20, 2014 | 9.462 | 9.514 | 9.410 | 9.410 | 375,577 | -0.06(-0.64%) |
Mar 19, 2014 | 9.535 | 9.570 | 9.470 | 9.470 | 357,322 | -0.10(-1.04%) |
Mar 18, 2014 | 9.483 | 9.570 | 9.444 | 9.570 | 503,306 | +0.07(+0.78%) |
Mar 17, 2014 | 9.535 | 9.539 | 9.462 | 9.496 | 414,314 | +0.02(+0.23%) |
Mar 14, 2014 | 9.496 | 9.505 | 9.449 | 9.475 | 381,727 | +0.02(+0.23%) |
Mar 13, 2014 | 9.522 | 9.557 | 9.431 | 9.453 | 447,499 | -0.03(-0.32%) |
Mar 12, 2014 | 9.379 | 9.496 | 9.362 | 9.483 | 361,966 | +0.11(+1.20%) |
Mar 11, 2014 | 9.388 | 9.418 | 9.358 | 9.371 | 337,473 | -0.05(-0.51%) |
Mar 10, 2014 | 9.375 | 9.431 | 9.375 | 9.418 | 443,917 | +0.01(+0.14%) |
Mar 07, 2014 | 9.496 | 9.514 | 9.366 | 9.405 | 451,739 | -0.11(-1.14%) |
Mar 06, 2014 | 9.483 | 9.544 | 9.470 | 9.514 | 345,762 | +0.01(+0.09%) |
Mar 05, 2014 | 9.423 | 9.522 | 9.379 | 9.505 | 415,011 | +0.06(+0.64%) |
Mar 04, 2014 | 9.488 | 9.570 | 9.401 | 9.444 | 501,999 | -0.05(-0.50%) |
Mar 03, 2014 | 9.527 | 9.527 | 9.431 | 9.492 | 329,416 | -0.02(-0.22%) |
Feb 28, 2014 | 9.478 | 9.525 | 9.444 | 9.512 | 608,577 | +0.05(+0.55%) |
Feb 27, 2014 | 9.388 | 9.465 | 9.353 | 9.461 | 478,920 | +0.09(+0.92%) |
Feb 26, 2014 | 9.323 | 9.409 | 9.323 | 9.375 | 321,886 | +0.01(+0.14%) |
Feb 25, 2014 | 9.310 | 9.383 | 9.302 | 9.362 | 468,404 | +0.04(+0.46%) |
Feb 24, 2014 | 9.342 | 9.392 | 9.289 | 9.319 | 490,735 | +0.01(+0.14%) |
Feb 21, 2014 | 9.392 | 9.392 | 9.302 | 9.306 | 471,430 | -0.03(-0.28%) |
Feb 20, 2014 | 9.332 | 9.353 | 9.315 | 9.332 | 378,124 | -0.01(-0.09%) |
Feb 19, 2014 | 9.388 | 9.426 | 9.328 | 9.340 | 504,636 | -0.08(-0.87%) |
Feb 18, 2014 | 9.375 | 9.435 | 9.340 | 9.422 | 591,442 | +0.05(+0.55%) |
Feb 14, 2014 | 9.353 | 9.371 | 9.371 | 9.371 | 549,715 | +0.05(+0.51%) |
Feb 13, 2014 | 9.263 | 9.353 | 9.246 | 9.323 | 475,487 | +0.08(+0.84%) |
Feb 12, 2014 | 9.306 | 9.332 | 9.216 | 9.246 | 476,004 | -0.03(-0.37%) |
Feb 11, 2014 | 9.289 | 9.293 | 9.270 | 9.280 | 756,663 | -0.03(-0.28%) |
Feb 10, 2014 | 9.259 | 9.306 | 9.234 | 9.306 | 951,854 | +0.08(+0.91%) |
Feb 07, 2014 | 9.229 | 9.259 | 9.203 | 9.222 | 531,761 | +0.05(+0.54%) |
Feb 06, 2014 | 9.091 | 9.181 | 9.091 | 9.173 | 764,028 | +0.12(+1.28%) |
Feb 05, 2014 | 9.009 | 9.074 | 8.984 | 9.057 | 478,962 | +0.08(+0.86%) |
Feb 04, 2014 | 9.022 | 9.039 | 8.966 | 8.979 | 657,061 | -0.00(-0.05%) |
Feb 03, 2014 | 9.031 | 9.035 | 8.966 | 8.984 | 599,499 | -0.01(-0.13%) |
Jan 31, 2014 | 8.987 | 9.042 | 8.978 | 8.995 | 544,501 | -0.01(-0.14%) |
Jan 30, 2014 | 9.008 | 9.025 | 8.983 | 9.008 | 572,393 | +0.02(+0.19%) |
Jan 29, 2014 | 8.987 | 9.004 | 8.974 | 8.991 | 657,878 | -0.02(-0.19%) |
Jan 28, 2014 | 9.059 | 9.102 | 9.000 | 9.008 | 711,527 | -0.02(-0.19%) |
Jan 27, 2014 | 9.179 | 9.196 | 9.021 | 9.025 | 507,745 | -0.14(-1.49%) |
Jan 24, 2014 | 9.179 | 9.188 | 9.136 | 9.162 | 461,323 | -0.03(-0.28%) |
Jan 23, 2014 | 9.170 | 9.213 | 9.162 | 9.188 | 641,459 | +0.01(+0.14%) |
Jan 22, 2014 | 9.111 | 9.192 | 9.109 | 9.175 | 554,711 | +0.05(+0.56%) |
Jan 21, 2014 | 9.128 | 9.213 | 9.119 | 9.123 | 638,318 | -0.03(-0.28%) |
Jan 17, 2014 | 9.106 | 9.149 | 9.149 | 9.149 | 372,193 | +0.02(+0.23%) |
Jan 16, 2014 | 9.055 | 9.153 | 9.055 | 9.128 | 420,728 | +0.04(+0.47%) |
Jan 15, 2014 | 9.064 | 9.115 | 9.042 | 9.085 | 489,131 | +0.02(+0.24%) |
Jan 14, 2014 | 9.196 | 9.196 | 9.038 | 9.064 | 584,927 | -0.12(-1.26%) |
Jan 13, 2014 | 9.175 | 9.209 | 9.132 | 9.179 | 389,831 | -0.00(-0.05%) |
Jan 10, 2014 | 9.166 | 9.213 | 9.145 | 9.183 | 355,671 | +0.03(+0.37%) |
Jan 09, 2014 | 9.072 | 9.188 | 9.072 | 9.149 | 439,722 | +0.06(+0.61%) |
Jan 08, 2014 | 9.064 | 9.119 | 9.021 | 9.094 | 441,233 | +0.04(+0.42%) |
Jan 07, 2014 | 9.042 | 9.098 | 9.017 | 9.055 | 359,927 | +0.00(+0.05%) |
Jan 06, 2014 | 9.021 | 9.068 | 9.008 | 9.051 | 389,711 | +0.03(+0.28%) |
Jan 03, 2014 | 9.059 | 9.089 | 9.008 | 9.025 | 222,571 | -0.06(-0.70%) |