Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.650 | 9.694 | 9.590 | 9.610 | 113,719 | +0.05(+0.52%) |
Mar 28, 2014 | 9.520 | 9.600 | 9.510 | 9.560 | 86,118 | +0.08(+0.84%) |
Mar 27, 2014 | 9.670 | 9.670 | 9.410 | 9.480 | 182,674 | -0.15(-1.56%) |
Mar 26, 2014 | 9.750 | 9.770 | 9.600 | 9.630 | 106,559 | -0.12(-1.23%) |
Mar 25, 2014 | 9.880 | 9.900 | 9.710 | 9.750 | 76,121 | -0.06(-0.61%) |
Mar 24, 2014 | 9.900 | 9.960 | 9.700 | 9.810 | 120,142 | -0.06(-0.61%) |
Mar 21, 2014 | 9.830 | 9.870 | 9.760 | 9.870 | 102,556 | +0.23(+2.38%) |
Mar 20, 2014 | 9.630 | 9.700 | 9.550 | 9.640 | 139,483 | -0.04(-0.41%) |
Mar 19, 2014 | 9.830 | 9.830 | 9.650 | 9.680 | 72,496 | -0.06(-0.62%) |
Mar 18, 2014 | 9.900 | 9.900 | 9.650 | 9.740 | 108,341 | -0.05(-0.51%) |
Mar 17, 2014 | 10.00 | 10.00 | 9.770 | 9.790 | 82,111 | +0.03(+0.31%) |
Mar 14, 2014 | 9.870 | 9.900 | 9.760 | 9.760 | 137,263 | -0.08(-0.81%) |
Mar 13, 2014 | 9.900 | 9.900 | 9.820 | 9.840 | 133,801 | +0.00(+0.02%) |
Mar 12, 2014 | 9.890 | 9.890 | 9.758 | 9.838 | 131,692 | +0.13(+1.32%) |
Mar 11, 2014 | 9.850 | 9.850 | 9.688 | 9.710 | 196,218 | -0.16(-1.62%) |
Mar 10, 2014 | 9.930 | 9.940 | 9.800 | 9.870 | 284,201 | +0.05(+0.51%) |
Mar 07, 2014 | 9.740 | 9.830 | 9.660 | 9.820 | 629,811 | +0.07(+0.72%) |
Mar 06, 2014 | 9.690 | 9.760 | 9.690 | 9.750 | 197,466 | +0.10(+1.04%) |
Mar 05, 2014 | 9.650 | 9.710 | 9.630 | 9.650 | 338,005 | +0.10(+1.05%) |
Mar 04, 2014 | 9.280 | 9.550 | 9.272 | 9.550 | 438,133 | +0.27(+2.91%) |
Mar 03, 2014 | 9.240 | 9.290 | 9.220 | 9.280 | 95,636 | +0.10(+1.09%) |
Feb 28, 2014 | 9.220 | 9.260 | 9.160 | 9.180 | 339,192 | -0.12(-1.29%) |
Feb 27, 2014 | 9.230 | 9.300 | 9.220 | 9.300 | 142,497 | +0.19(+2.09%) |
Feb 26, 2014 | 9.150 | 9.180 | 9.090 | 9.110 | 124,683 | -0.12(-1.30%) |
Feb 25, 2014 | 9.220 | 9.240 | 9.200 | 9.230 | 76,656 | -0.02(-0.19%) |
Feb 24, 2014 | 9.230 | 9.270 | 9.220 | 9.248 | 95,500 | +0.03(+0.30%) |
Feb 21, 2014 | 9.210 | 9.240 | 9.190 | 9.220 | 43,397 | +0.04(+0.44%) |
Feb 20, 2014 | 9.138 | 9.180 | 9.110 | 9.180 | 62,476 | +0.08(+0.88%) |
Feb 19, 2014 | 9.210 | 9.240 | 9.100 | 9.100 | 97,535 | -0.07(-0.76%) |
Feb 18, 2014 | 9.160 | 9.220 | 9.145 | 9.170 | 196,940 | +0.00(+0.00%) |
Feb 14, 2014 | 9.190 | 9.170 | 9.170 | 9.170 | 84,300 | +0.09(+0.99%) |
Feb 13, 2014 | 8.950 | 9.090 | 8.950 | 9.080 | 46,464 | +0.05(+0.55%) |
Feb 12, 2014 | 9.000 | 9.050 | 8.980 | 9.030 | 72,955 | +0.12(+1.32%) |
Feb 11, 2014 | 8.920 | 8.940 | 8.900 | 8.912 | 117,372 | +0.01(+0.13%) |
Feb 10, 2014 | 8.930 | 8.940 | 8.880 | 8.900 | 142,860 | +0.08(+0.91%) |
Feb 07, 2014 | 8.870 | 8.870 | 8.820 | 8.820 | 110,130 | -0.02(-0.23%) |
Feb 06, 2014 | 8.870 | 8.880 | 8.820 | 8.840 | 31,872 | -0.01(-0.11%) |
Feb 05, 2014 | 8.900 | 8.910 | 8.820 | 8.850 | 103,969 | +0.03(+0.34%) |
Feb 04, 2014 | 8.790 | 8.820 | 8.731 | 8.820 | 80,806 | -0.02(-0.23%) |
Feb 03, 2014 | 8.870 | 8.930 | 8.821 | 8.840 | 116,395 | +0.03(+0.34%) |
Jan 31, 2014 | 8.860 | 8.860 | 8.760 | 8.810 | 166,245 | -0.05(-0.56%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.850 | 8.860 | 114,804 | -0.13(-1.45%) |
Jan 29, 2014 | 9.000 | 9.020 | 8.950 | 8.990 | 109,707 | -0.03(-0.33%) |
Jan 28, 2014 | 9.000 | 9.030 | 8.980 | 9.020 | 128,997 | +0.02(+0.22%) |
Jan 27, 2014 | 9.170 | 9.170 | 9.000 | 9.000 | 212,290 | -0.17(-1.85%) |
Jan 24, 2014 | 9.290 | 9.290 | 9.151 | 9.170 | 349,287 | -0.12(-1.29%) |
Jan 23, 2014 | 9.230 | 9.320 | 9.230 | 9.290 | 271,604 | +0.05(+0.54%) |
Jan 22, 2014 | 9.250 | 9.270 | 9.226 | 9.240 | 125,823 | +0.02(+0.22%) |
Jan 21, 2014 | 9.150 | 9.220 | 9.110 | 9.220 | 162,533 | +0.01(+0.11%) |
Jan 17, 2014 | 9.120 | 9.210 | 9.210 | 9.210 | 125,000 | +0.14(+1.54%) |
Jan 16, 2014 | 9.060 | 9.100 | 9.050 | 9.070 | 17,816 | -0.01(-0.11%) |
Jan 15, 2014 | 9.040 | 9.096 | 8.980 | 9.080 | 64,048 | +0.04(+0.44%) |
Jan 14, 2014 | 9.080 | 9.110 | 9.020 | 9.040 | 64,146 | -0.04(-0.44%) |
Jan 13, 2014 | 9.100 | 9.110 | 9.050 | 9.080 | 125,588 | -0.02(-0.22%) |
Jan 10, 2014 | 9.030 | 9.116 | 9.010 | 9.100 | 86,211 | +0.12(+1.34%) |
Jan 09, 2014 | 8.990 | 9.020 | 8.960 | 8.980 | 53,727 | -0.01(-0.11%) |
Jan 08, 2014 | 8.960 | 9.010 | 8.920 | 8.990 | 129,310 | -0.01(-0.11%) |
Jan 07, 2014 | 8.960 | 9.038 | 8.950 | 9.000 | 76,939 | +0.00(+0.00%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.910 | 9.000 | 116,284 | +0.09(+1.01%) |
Jan 03, 2014 | 8.880 | 8.950 | 8.850 | 8.910 | 74,100 | +0.04(+0.45%) |