Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.361 | 9.428 | 9.335 | 9.375 | 72,199 | +0.03(+0.33%) |
Mar 28, 2014 | 9.281 | 9.357 | 9.277 | 9.344 | 104,453 | +0.08(+0.82%) |
Mar 27, 2014 | 9.201 | 9.268 | 9.192 | 9.268 | 89,436 | +0.04(+0.43%) |
Mar 26, 2014 | 9.246 | 9.290 | 9.223 | 9.228 | 108,086 | -0.02(-0.19%) |
Mar 25, 2014 | 9.219 | 9.290 | 9.219 | 9.246 | 128,514 | +0.02(+0.19%) |
Mar 24, 2014 | 9.272 | 9.290 | 9.214 | 9.228 | 76,794 | -0.06(-0.60%) |
Mar 21, 2014 | 9.246 | 9.286 | 9.241 | 9.283 | 107,597 | +0.06(+0.70%) |
Mar 20, 2014 | 9.219 | 9.241 | 9.165 | 9.219 | 162,785 | -0.06(-0.60%) |
Mar 19, 2014 | 9.281 | 9.308 | 9.237 | 9.275 | 78,394 | -0.03(-0.36%) |
Mar 18, 2014 | 9.214 | 9.339 | 9.214 | 9.308 | 148,558 | +0.09(+0.97%) |
Mar 17, 2014 | 9.246 | 9.268 | 9.192 | 9.219 | 118,020 | +0.04(+0.44%) |
Mar 14, 2014 | 9.103 | 9.197 | 9.103 | 9.179 | 84,669 | +0.05(+0.54%) |
Mar 13, 2014 | 9.090 | 9.174 | 9.090 | 9.130 | 139,013 | +0.04(+0.44%) |
Mar 12, 2014 | 9.116 | 9.116 | 9.076 | 9.090 | 127,192 | -0.04(-0.44%) |
Mar 11, 2014 | 9.121 | 9.156 | 9.103 | 9.130 | 105,059 | -0.01(-0.10%) |
Mar 10, 2014 | 9.183 | 9.210 | 9.116 | 9.139 | 108,264 | -0.06(-0.66%) |
Mar 07, 2014 | 9.259 | 9.259 | 9.179 | 9.199 | 117,580 | -0.03(-0.35%) |
Mar 06, 2014 | 9.205 | 9.254 | 9.201 | 9.232 | 89,654 | +0.01(+0.09%) |
Mar 05, 2014 | 9.161 | 9.237 | 9.161 | 9.223 | 76,809 | +0.05(+0.53%) |
Mar 04, 2014 | 9.121 | 9.223 | 9.121 | 9.174 | 100,321 | +0.08(+0.83%) |
Mar 03, 2014 | 9.045 | 9.161 | 9.045 | 9.098 | 123,285 | -0.03(-0.34%) |
Feb 28, 2014 | 9.174 | 9.218 | 9.085 | 9.130 | 173,553 | -0.07(-0.72%) |
Feb 27, 2014 | 9.134 | 9.218 | 9.108 | 9.196 | 174,304 | +0.05(+0.53%) |
Feb 26, 2014 | 9.085 | 9.150 | 9.085 | 9.147 | 114,156 | +0.04(+0.49%) |
Feb 25, 2014 | 9.134 | 9.206 | 9.077 | 9.103 | 122,498 | -0.06(-0.68%) |
Feb 24, 2014 | 9.176 | 9.227 | 9.161 | 9.165 | 106,471 | -0.02(-0.19%) |
Feb 21, 2014 | 9.192 | 9.223 | 9.152 | 9.183 | 69,976 | +0.01(+0.14%) |
Feb 20, 2014 | 9.125 | 9.223 | 9.108 | 9.170 | 111,027 | +0.00(+0.05%) |
Feb 19, 2014 | 9.240 | 9.285 | 9.165 | 9.165 | 92,242 | -0.12(-1.29%) |
Feb 18, 2014 | 9.258 | 9.325 | 9.232 | 9.285 | 104,546 | +0.04(+0.38%) |
Feb 14, 2014 | 9.267 | 9.249 | 9.249 | 9.249 | 59,793 | +0.00(+0.05%) |
Feb 13, 2014 | 9.059 | 9.245 | 9.059 | 9.245 | 75,532 | +0.11(+1.21%) |
Feb 12, 2014 | 9.214 | 9.227 | 9.121 | 9.134 | 111,142 | -0.04(-0.39%) |
Feb 11, 2014 | 9.072 | 9.223 | 9.045 | 9.170 | 159,126 | +0.08(+0.83%) |
Feb 10, 2014 | 9.045 | 9.103 | 9.028 | 9.094 | 112,552 | +0.00(+0.00%) |
Feb 07, 2014 | 8.904 | 9.112 | 8.904 | 9.094 | 253,616 | +0.20(+2.29%) |
Feb 06, 2014 | 8.908 | 8.939 | 8.890 | 8.890 | 112,247 | +0.00(+0.00%) |
Feb 05, 2014 | 8.908 | 8.950 | 8.864 | 8.890 | 119,233 | -0.04(-0.50%) |
Feb 04, 2014 | 8.930 | 8.989 | 8.895 | 8.935 | 152,521 | +0.00(+0.05%) |
Feb 03, 2014 | 9.014 | 9.054 | 8.913 | 8.930 | 114,226 | -0.08(-0.93%) |
Jan 31, 2014 | 8.913 | 9.041 | 8.904 | 9.014 | 115,023 | +0.05(+0.59%) |
Jan 30, 2014 | 8.917 | 8.962 | 8.882 | 8.962 | 98,919 | +0.06(+0.64%) |
Jan 29, 2014 | 8.856 | 8.904 | 8.838 | 8.904 | 159,852 | -0.01(-0.10%) |
Jan 28, 2014 | 8.917 | 8.935 | 8.860 | 8.913 | 128,929 | +0.06(+0.70%) |
Jan 27, 2014 | 8.865 | 8.900 | 8.816 | 8.851 | 235,323 | -0.02(-0.25%) |
Jan 24, 2014 | 8.979 | 8.979 | 8.821 | 8.873 | 211,692 | -0.12(-1.37%) |
Jan 23, 2014 | 8.953 | 9.019 | 8.953 | 8.997 | 138,945 | +0.00(+0.05%) |
Jan 22, 2014 | 8.909 | 9.001 | 8.905 | 8.992 | 120,177 | +0.09(+0.99%) |
Jan 21, 2014 | 8.851 | 8.931 | 8.851 | 8.904 | 118,682 | +0.06(+0.65%) |
Jan 17, 2014 | 8.860 | 8.847 | 8.847 | 8.847 | 113,201 | +0.01(+0.10%) |
Jan 16, 2014 | 8.803 | 8.882 | 8.772 | 8.838 | 118,086 | +0.04(+0.40%) |
Jan 15, 2014 | 8.856 | 8.886 | 8.754 | 8.803 | 249,155 | -0.05(-0.60%) |
Jan 14, 2014 | 8.909 | 8.909 | 8.838 | 8.856 | 102,160 | -0.02(-0.20%) |
Jan 13, 2014 | 8.860 | 8.922 | 8.851 | 8.873 | 110,302 | -0.01(-0.15%) |
Jan 10, 2014 | 8.869 | 8.917 | 8.856 | 8.887 | 110,640 | +0.02(+0.20%) |
Jan 09, 2014 | 8.860 | 8.882 | 8.847 | 8.869 | 46,238 | -0.00(-0.04%) |
Jan 08, 2014 | 8.821 | 8.878 | 8.821 | 8.873 | 156,311 | +0.01(+0.14%) |
Jan 07, 2014 | 8.904 | 8.944 | 8.838 | 8.860 | 123,290 | -0.02(-0.20%) |
Jan 06, 2014 | 8.953 | 8.975 | 8.878 | 8.878 | 127,727 | -0.06(-0.69%) |
Jan 03, 2014 | 8.979 | 9.014 | 8.860 | 8.940 | 156,343 | -0.05(-0.59%) |