Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.916 | 9.924 | 9.850 | 9.883 | 120,222 | +0.01(+0.08%) |
Mar 28, 2014 | 9.822 | 9.891 | 9.781 | 9.875 | 164,838 | +0.07(+0.71%) |
Mar 27, 2014 | 9.850 | 9.924 | 9.761 | 9.806 | 65,074 | -0.02(-0.17%) |
Mar 26, 2014 | 9.879 | 9.891 | 9.801 | 9.822 | 76,066 | -0.00(-0.04%) |
Mar 25, 2014 | 9.777 | 9.830 | 9.765 | 9.826 | 87,844 | +0.09(+0.91%) |
Mar 24, 2014 | 9.785 | 9.806 | 9.691 | 9.737 | 228,784 | -0.05(-0.49%) |
Mar 21, 2014 | 9.797 | 9.875 | 9.785 | 9.785 | 176,016 | +0.00(+0.04%) |
Mar 20, 2014 | 9.744 | 9.871 | 9.720 | 9.781 | 179,632 | +0.00(+0.00%) |
Mar 19, 2014 | 9.846 | 9.883 | 9.765 | 9.781 | 158,720 | -0.09(-0.95%) |
Mar 18, 2014 | 9.765 | 9.887 | 9.765 | 9.874 | 137,412 | +0.10(+1.04%) |
Mar 17, 2014 | 9.769 | 9.826 | 9.765 | 9.773 | 190,618 | +0.02(+0.17%) |
Mar 14, 2014 | 9.745 | 9.793 | 9.720 | 9.757 | 179,274 | -0.02(-0.25%) |
Mar 13, 2014 | 9.846 | 9.915 | 9.724 | 9.781 | 80,933 | -0.06(-0.62%) |
Mar 12, 2014 | 9.818 | 9.854 | 9.781 | 9.842 | 63,254 | -0.02(-0.21%) |
Mar 11, 2014 | 9.919 | 9.919 | 9.826 | 9.862 | 70,809 | -0.03(-0.25%) |
Mar 10, 2014 | 9.862 | 9.907 | 9.858 | 9.887 | 34,768 | +0.00(+0.01%) |
Mar 07, 2014 | 9.935 | 9.935 | 9.870 | 9.887 | 56,577 | -0.04(-0.41%) |
Mar 06, 2014 | 9.903 | 9.948 | 9.899 | 9.927 | 74,537 | +0.04(+0.41%) |
Mar 05, 2014 | 9.899 | 9.903 | 9.862 | 9.887 | 80,586 | -0.02(-0.20%) |
Mar 04, 2014 | 9.895 | 9.951 | 9.891 | 9.907 | 62,636 | +0.07(+0.70%) |
Mar 03, 2014 | 9.704 | 9.862 | 9.704 | 9.838 | 89,066 | -0.09(-0.90%) |
Feb 28, 2014 | 9.923 | 9.976 | 9.874 | 9.927 | 70,419 | +0.05(+0.47%) |
Feb 27, 2014 | 9.818 | 9.899 | 9.818 | 9.881 | 85,242 | +0.03(+0.35%) |
Feb 26, 2014 | 9.822 | 9.865 | 9.809 | 9.846 | 77,986 | +0.03(+0.29%) |
Feb 25, 2014 | 9.822 | 9.854 | 9.777 | 9.818 | 76,793 | +0.00(+0.04%) |
Feb 24, 2014 | 9.809 | 9.858 | 9.749 | 9.813 | 94,916 | +0.06(+0.67%) |
Feb 21, 2014 | 9.720 | 9.789 | 9.720 | 9.749 | 75,860 | +0.04(+0.38%) |
Feb 20, 2014 | 9.692 | 9.720 | 9.651 | 9.712 | 84,614 | -0.03(-0.29%) |
Feb 19, 2014 | 9.895 | 9.895 | 9.736 | 9.740 | 100,960 | -0.12(-1.19%) |
Feb 18, 2014 | 9.830 | 9.870 | 9.830 | 9.858 | 51,370 | +0.04(+0.37%) |
Feb 14, 2014 | 9.769 | 9.822 | 9.822 | 9.822 | 52,806 | +0.04(+0.38%) |
Feb 13, 2014 | 9.600 | 9.786 | 9.600 | 9.785 | 37,455 | +0.11(+1.16%) |
Feb 12, 2014 | 9.640 | 9.689 | 9.640 | 9.673 | 50,292 | +0.05(+0.50%) |
Feb 11, 2014 | 9.511 | 9.631 | 9.511 | 9.624 | 66,503 | +0.09(+0.97%) |
Feb 10, 2014 | 9.439 | 9.533 | 9.439 | 9.531 | 46,439 | +0.06(+0.64%) |
Feb 07, 2014 | 9.342 | 9.471 | 9.338 | 9.471 | 66,223 | +0.13(+1.34%) |
Feb 06, 2014 | 9.265 | 9.363 | 9.237 | 9.346 | 68,449 | +0.10(+1.10%) |
Feb 05, 2014 | 9.237 | 9.245 | 9.148 | 9.245 | 64,361 | +0.02(+0.17%) |
Feb 04, 2014 | 9.136 | 9.253 | 9.136 | 9.229 | 65,675 | +0.10(+1.15%) |
Feb 03, 2014 | 9.362 | 9.392 | 9.116 | 9.124 | 106,584 | -0.24(-2.54%) |
Jan 31, 2014 | 9.406 | 9.427 | 9.318 | 9.362 | 101,132 | -0.07(-0.73%) |
Jan 30, 2014 | 9.386 | 9.432 | 9.366 | 9.431 | 126,303 | +0.07(+0.73%) |
Jan 29, 2014 | 9.334 | 9.398 | 9.312 | 9.362 | 117,413 | -0.07(-0.73%) |
Jan 28, 2014 | 9.447 | 9.491 | 9.402 | 9.431 | 109,740 | +0.02(+0.26%) |
Jan 27, 2014 | 11.78 | 11.78 | 9.358 | 9.406 | 158,614 | -0.17(-1.81%) |
Jan 24, 2014 | 9.790 | 9.854 | 9.560 | 9.580 | 98,192 | -0.29(-2.98%) |
Jan 23, 2014 | 9.874 | 9.939 | 9.858 | 9.874 | 83,852 | -0.05(-0.53%) |
Jan 22, 2014 | 9.858 | 9.951 | 9.761 | 9.927 | 152,823 | +0.07(+0.70%) |
Jan 21, 2014 | 9.862 | 9.870 | 9.833 | 9.858 | 81,985 | +0.05(+0.47%) |
Jan 17, 2014 | 9.810 | 9.812 | 9.812 | 9.812 | 51,633 | -0.02(-0.22%) |
Jan 16, 2014 | 9.798 | 9.861 | 9.798 | 9.834 | 72,237 | -0.01(-0.12%) |
Jan 15, 2014 | 9.782 | 9.846 | 9.782 | 9.846 | 56,173 | +0.04(+0.41%) |
Jan 14, 2014 | 9.730 | 9.838 | 9.702 | 9.806 | 72,092 | +0.07(+0.70%) |
Jan 13, 2014 | 9.802 | 9.822 | 9.718 | 9.738 | 71,227 | -0.12(-1.22%) |
Jan 10, 2014 | 9.830 | 9.862 | 9.733 | 9.858 | 75,158 | +0.08(+0.78%) |
Jan 09, 2014 | 9.830 | 9.850 | 9.726 | 9.782 | 126,896 | -0.07(-0.69%) |
Jan 08, 2014 | 9.746 | 9.850 | 9.706 | 9.850 | 116,031 | +0.07(+0.70%) |
Jan 07, 2014 | 9.682 | 9.782 | 9.682 | 9.782 | 107,672 | +0.12(+1.20%) |
Jan 06, 2014 | 9.650 | 9.694 | 9.590 | 9.666 | 189,837 | +0.06(+0.67%) |
Jan 03, 2014 | 9.730 | 9.742 | 9.541 | 9.602 | 180,423 | -0.06(-0.66%) |