Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.361 | 9.420 | 9.331 | 9.361 | 103,093 | +0.03(+0.32%) |
Mar 28, 2014 | 9.346 | 9.390 | 9.306 | 9.331 | 170,077 | -0.03(-0.32%) |
Mar 27, 2014 | 9.247 | 9.361 | 9.247 | 9.361 | 144,468 | +0.09(+1.01%) |
Mar 26, 2014 | 9.282 | 9.301 | 9.252 | 9.267 | 139,530 | -0.00(-0.05%) |
Mar 25, 2014 | 9.282 | 9.326 | 9.247 | 9.272 | 95,195 | +0.00(+0.05%) |
Mar 24, 2014 | 9.341 | 9.341 | 9.227 | 9.267 | 122,935 | -0.05(-0.53%) |
Mar 21, 2014 | 9.331 | 9.354 | 9.301 | 9.316 | 80,307 | +0.06(+0.69%) |
Mar 20, 2014 | 9.346 | 9.346 | 9.237 | 9.252 | 85,669 | -0.08(-0.85%) |
Mar 19, 2014 | 9.380 | 9.390 | 9.282 | 9.331 | 51,338 | -0.07(-0.74%) |
Mar 18, 2014 | 9.375 | 9.405 | 9.370 | 9.400 | 93,901 | +0.03(+0.32%) |
Mar 17, 2014 | 9.321 | 9.375 | 9.321 | 9.370 | 52,313 | +0.06(+0.69%) |
Mar 14, 2014 | 9.257 | 9.311 | 9.257 | 9.306 | 70,457 | -0.02(-0.26%) |
Mar 13, 2014 | 9.331 | 9.351 | 9.267 | 9.331 | 108,649 | +0.00(+0.05%) |
Mar 12, 2014 | 9.296 | 9.331 | 9.272 | 9.326 | 102,797 | +0.03(+0.32%) |
Mar 11, 2014 | 9.277 | 9.301 | 9.252 | 9.296 | 116,775 | -0.00(-0.05%) |
Mar 10, 2014 | 9.232 | 9.301 | 9.193 | 9.301 | 84,415 | +0.00(+0.05%) |
Mar 07, 2014 | 9.311 | 9.351 | 9.247 | 9.296 | 82,074 | -0.01(-0.16%) |
Mar 06, 2014 | 9.336 | 9.385 | 9.296 | 9.311 | 113,251 | -0.01(-0.16%) |
Mar 05, 2014 | 9.380 | 9.385 | 9.316 | 9.326 | 111,345 | -0.05(-0.58%) |
Mar 04, 2014 | 9.306 | 9.380 | 9.304 | 9.380 | 98,861 | +0.07(+0.80%) |
Mar 03, 2014 | 9.257 | 9.306 | 9.198 | 9.306 | 127,958 | +0.05(+0.53%) |
Feb 28, 2014 | 9.286 | 9.316 | 9.212 | 9.257 | 160,978 | -0.03(-0.32%) |
Feb 27, 2014 | 9.237 | 9.286 | 9.207 | 9.286 | 59,702 | +0.05(+0.59%) |
Feb 26, 2014 | 9.232 | 9.232 | 9.173 | 9.232 | 73,133 | +0.00(+0.05%) |
Feb 25, 2014 | 9.267 | 9.286 | 9.158 | 9.227 | 135,608 | -0.05(-0.59%) |
Feb 24, 2014 | 9.272 | 9.296 | 9.227 | 9.282 | 117,853 | +0.05(+0.59%) |
Feb 21, 2014 | 9.257 | 9.267 | 9.212 | 9.227 | 112,195 | +0.00(+0.05%) |
Feb 20, 2014 | 9.207 | 9.249 | 9.143 | 9.222 | 151,967 | +0.06(+0.70%) |
Feb 19, 2014 | 9.158 | 9.267 | 9.129 | 9.158 | 138,720 | -0.04(-0.43%) |
Feb 18, 2014 | 9.099 | 9.198 | 9.099 | 9.198 | 88,537 | +0.06(+0.70%) |
Feb 14, 2014 | 9.114 | 9.133 | 9.133 | 9.133 | 77,577 | +0.02(+0.22%) |
Feb 13, 2014 | 9.084 | 9.114 | 9.084 | 9.114 | 162,631 | +0.02(+0.27%) |
Feb 12, 2014 | 9.084 | 9.133 | 9.084 | 9.089 | 134,235 | -0.01(-0.09%) |
Feb 11, 2014 | 9.006 | 9.112 | 8.967 | 9.098 | 159,304 | +0.08(+0.91%) |
Feb 10, 2014 | 8.957 | 9.029 | 8.957 | 9.015 | 128,501 | +0.03(+0.32%) |
Feb 07, 2014 | 9.001 | 9.001 | 8.962 | 8.986 | 87,001 | +0.03(+0.32%) |
Feb 06, 2014 | 8.831 | 8.967 | 8.822 | 8.957 | 202,367 | +0.13(+1.43%) |
Feb 05, 2014 | 8.807 | 8.831 | 8.773 | 8.831 | 40,580 | +0.04(+0.50%) |
Feb 04, 2014 | 8.739 | 8.827 | 8.739 | 8.788 | 102,527 | +0.04(+0.50%) |
Feb 03, 2014 | 8.778 | 8.812 | 8.720 | 8.744 | 212,918 | -0.04(-0.44%) |
Jan 31, 2014 | 8.720 | 8.827 | 8.720 | 8.783 | 134,647 | -0.00(-0.06%) |
Jan 30, 2014 | 8.705 | 8.793 | 8.696 | 8.788 | 94,883 | +0.09(+1.06%) |
Jan 29, 2014 | 8.739 | 8.739 | 8.676 | 8.696 | 71,176 | -0.05(-0.61%) |
Jan 28, 2014 | 8.676 | 8.754 | 8.676 | 8.749 | 106,614 | +0.05(+0.61%) |
Jan 27, 2014 | 8.749 | 8.793 | 8.676 | 8.696 | 88,982 | -0.04(-0.44%) |
Jan 24, 2014 | 8.715 | 8.788 | 8.715 | 8.735 | 53,257 | -0.03(-0.33%) |
Jan 23, 2014 | 8.773 | 8.797 | 8.730 | 8.764 | 130,238 | -0.03(-0.39%) |
Jan 22, 2014 | 8.773 | 8.802 | 8.773 | 8.797 | 101,500 | +0.01(+0.11%) |
Jan 21, 2014 | 8.705 | 8.822 | 8.705 | 8.788 | 93,412 | +0.08(+0.89%) |
Jan 17, 2014 | 8.754 | 8.710 | 8.710 | 8.710 | 64,646 | -0.03(-0.33%) |
Jan 16, 2014 | 8.739 | 8.764 | 8.696 | 8.739 | 81,305 | +0.02(+0.28%) |
Jan 15, 2014 | 8.710 | 8.730 | 8.705 | 8.715 | 61,678 | +0.00(+0.06%) |
Jan 14, 2014 | 8.705 | 8.764 | 8.691 | 8.710 | 71,854 | -0.00(-0.06%) |
Jan 13, 2014 | 8.710 | 8.754 | 8.696 | 8.715 | 59,536 | -0.03(-0.39%) |
Jan 10, 2014 | 8.725 | 8.773 | 8.652 | 8.749 | 152,533 | +0.02(+0.22%) |
Jan 09, 2014 | 8.739 | 8.747 | 8.696 | 8.730 | 67,618 | -0.00(-0.06%) |
Jan 08, 2014 | 8.773 | 8.778 | 8.714 | 8.735 | 55,263 | -0.03(-0.39%) |
Jan 07, 2014 | 8.730 | 8.768 | 8.730 | 8.768 | 92,394 | +0.07(+0.84%) |
Jan 06, 2014 | 8.599 | 8.721 | 8.589 | 8.696 | 142,570 | +0.08(+0.96%) |
Jan 03, 2014 | 8.618 | 8.646 | 8.560 | 8.613 | 205,481 | +0.02(+0.23%) |