Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.440 | 9.490 | 9.439 | 9.450 | 149,767 | +0.02(+0.21%) |
Mar 28, 2014 | 9.440 | 9.450 | 9.400 | 9.430 | 117,403 | +0.00(+0.00%) |
Mar 27, 2014 | 9.430 | 9.440 | 9.410 | 9.430 | 131,916 | +0.01(+0.11%) |
Mar 26, 2014 | 9.440 | 9.440 | 9.410 | 9.420 | 77,987 | +0.01(+0.11%) |
Mar 25, 2014 | 9.440 | 9.450 | 9.410 | 9.410 | 103,170 | +0.01(+0.11%) |
Mar 24, 2014 | 9.450 | 9.480 | 9.400 | 9.400 | 181,005 | -0.03(-0.32%) |
Mar 21, 2014 | 9.420 | 9.450 | 9.410 | 9.430 | 101,667 | +0.00(+0.00%) |
Mar 20, 2014 | 9.400 | 9.430 | 9.370 | 9.430 | 196,621 | -0.03(-0.32%) |
Mar 19, 2014 | 9.450 | 9.460 | 9.370 | 9.460 | 212,043 | +0.02(+0.21%) |
Mar 18, 2014 | 9.420 | 9.440 | 9.410 | 9.440 | 98,737 | +0.04(+0.43%) |
Mar 17, 2014 | 9.420 | 9.420 | 9.400 | 9.400 | 96,515 | -0.02(-0.21%) |
Mar 14, 2014 | 9.370 | 9.420 | 9.370 | 9.420 | 106,079 | +0.06(+0.64%) |
Mar 13, 2014 | 9.420 | 9.430 | 9.360 | 9.360 | 122,772 | -0.11(-1.16%) |
Mar 12, 2014 | 9.380 | 9.470 | 9.380 | 9.470 | 170,650 | +0.07(+0.74%) |
Mar 11, 2014 | 9.440 | 9.457 | 9.400 | 9.400 | 146,224 | -0.02(-0.21%) |
Mar 10, 2014 | 9.330 | 9.420 | 9.330 | 9.420 | 153,540 | +0.11(+1.18%) |
Mar 07, 2014 | 9.470 | 9.470 | 9.300 | 9.310 | 268,703 | -0.16(-1.69%) |
Mar 06, 2014 | 9.490 | 9.539 | 9.450 | 9.470 | 152,473 | -0.04(-0.42%) |
Mar 05, 2014 | 9.480 | 9.540 | 9.480 | 9.510 | 214,907 | +0.04(+0.42%) |
Mar 04, 2014 | 9.470 | 9.570 | 9.470 | 9.470 | 598,915 | +0.01(+0.11%) |
Mar 03, 2014 | 9.430 | 9.500 | 9.400 | 9.460 | 322,476 | +0.01(+0.11%) |
Feb 28, 2014 | 9.390 | 9.450 | 9.390 | 9.450 | 205,043 | +0.03(+0.32%) |
Feb 27, 2014 | 9.300 | 9.420 | 9.300 | 9.420 | 340,528 | +0.07(+0.75%) |
Feb 26, 2014 | 9.360 | 9.390 | 9.350 | 9.350 | 239,154 | -0.07(-0.74%) |
Feb 25, 2014 | 9.410 | 9.420 | 9.380 | 9.420 | 149,400 | +0.03(+0.32%) |
Feb 24, 2014 | 9.380 | 9.430 | 9.380 | 9.390 | 132,477 | +0.00(+0.00%) |
Feb 21, 2014 | 9.320 | 9.390 | 9.320 | 9.390 | 184,273 | +0.06(+0.64%) |
Feb 20, 2014 | 9.320 | 9.350 | 9.310 | 9.330 | 133,027 | +0.03(+0.32%) |
Feb 19, 2014 | 9.290 | 9.330 | 9.270 | 9.300 | 133,208 | +0.03(+0.32%) |
Feb 18, 2014 | 9.350 | 9.350 | 9.210 | 9.270 | 196,042 | -0.05(-0.54%) |
Feb 14, 2014 | 9.310 | 9.320 | 9.320 | 9.320 | 137,700 | +0.03(+0.32%) |
Feb 13, 2014 | 9.300 | 9.390 | 9.260 | 9.290 | 162,091 | -0.08(-0.85%) |
Feb 12, 2014 | 9.390 | 9.390 | 9.336 | 9.370 | 212,034 | -0.01(-0.11%) |
Feb 11, 2014 | 9.360 | 9.390 | 9.330 | 9.380 | 146,552 | +0.01(+0.11%) |
Feb 10, 2014 | 9.310 | 9.370 | 9.270 | 9.370 | 205,798 | +0.08(+0.86%) |
Feb 07, 2014 | 9.290 | 9.290 | 9.220 | 9.290 | 97,498 | +0.04(+0.43%) |
Feb 06, 2014 | 9.220 | 9.250 | 9.210 | 9.250 | 95,617 | +0.04(+0.43%) |
Feb 05, 2014 | 9.210 | 9.212 | 9.178 | 9.210 | 178,461 | +0.00(+0.00%) |
Feb 04, 2014 | 9.120 | 9.210 | 9.120 | 9.210 | 135,394 | +0.08(+0.88%) |
Feb 03, 2014 | 9.150 | 9.190 | 9.130 | 9.130 | 232,310 | -0.03(-0.33%) |
Jan 31, 2014 | 9.060 | 9.160 | 9.030 | 9.160 | 168,750 | +0.07(+0.77%) |
Jan 30, 2014 | 9.040 | 9.120 | 9.020 | 9.090 | 224,080 | +0.07(+0.78%) |
Jan 29, 2014 | 9.090 | 9.090 | 9.020 | 9.020 | 202,676 | -0.09(-0.99%) |
Jan 28, 2014 | 9.080 | 9.110 | 9.050 | 9.110 | 169,198 | +0.03(+0.33%) |
Jan 27, 2014 | 9.100 | 9.150 | 9.050 | 9.080 | 173,446 | -0.04(-0.44%) |
Jan 24, 2014 | 9.180 | 9.180 | 9.120 | 9.120 | 103,263 | -0.06(-0.65%) |
Jan 23, 2014 | 9.170 | 9.200 | 9.170 | 9.180 | 115,588 | +0.01(+0.11%) |
Jan 22, 2014 | 9.190 | 9.200 | 9.160 | 9.170 | 212,963 | -0.02(-0.22%) |
Jan 21, 2014 | 9.200 | 9.220 | 9.130 | 9.190 | 160,608 | +0.03(+0.33%) |
Jan 17, 2014 | 9.140 | 9.160 | 9.160 | 9.160 | 125,700 | +0.04(+0.44%) |
Jan 16, 2014 | 9.090 | 9.140 | 9.070 | 9.120 | 199,664 | +0.03(+0.33%) |
Jan 15, 2014 | 9.140 | 9.140 | 9.070 | 9.090 | 167,157 | -0.05(-0.55%) |
Jan 14, 2014 | 9.140 | 9.150 | 9.100 | 9.140 | 147,642 | +0.01(+0.11%) |
Jan 13, 2014 | 9.220 | 9.260 | 9.130 | 9.130 | 273,582 | -0.16(-1.72%) |
Jan 10, 2014 | 9.170 | 9.290 | 9.170 | 9.290 | 221,847 | +0.12(+1.31%) |
Jan 09, 2014 | 9.150 | 9.180 | 9.150 | 9.170 | 126,022 | +0.02(+0.22%) |
Jan 08, 2014 | 9.160 | 9.200 | 9.100 | 9.150 | 196,626 | -0.04(-0.44%) |
Jan 07, 2014 | 9.180 | 9.240 | 9.180 | 9.190 | 137,806 | +0.03(+0.33%) |
Jan 06, 2014 | 9.250 | 9.300 | 9.160 | 9.160 | 204,304 | -0.09(-0.97%) |
Jan 03, 2014 | 9.200 | 9.305 | 9.160 | 9.250 | 244,970 | +0.05(+0.54%) |