Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.850 | 10.02 | 9.779 | 10.01 | 2,359,638 | +0.19(+1.94%) |
Mar 28, 2014 | 9.769 | 9.889 | 9.769 | 9.819 | 1,007,944 | +0.05(+0.51%) |
Mar 27, 2014 | 9.735 | 9.819 | 9.696 | 9.769 | 2,044,794 | +0.03(+0.35%) |
Mar 26, 2014 | 9.910 | 9.910 | 9.730 | 9.735 | 1,935,893 | -0.13(-1.29%) |
Mar 25, 2014 | 9.941 | 10.02 | 9.839 | 9.863 | 2,687,587 | -0.05(-0.47%) |
Mar 24, 2014 | 9.949 | 10.02 | 9.813 | 9.910 | 2,910,570 | -0.03(-0.34%) |
Mar 21, 2014 | 9.819 | 9.964 | 9.785 | 9.944 | 3,759,110 | +0.17(+1.79%) |
Mar 20, 2014 | 9.699 | 9.774 | 9.605 | 9.769 | 4,434,316 | +0.05(+0.56%) |
Mar 19, 2014 | 9.954 | 10.03 | 9.693 | 9.714 | 2,818,539 | -0.21(-2.13%) |
Mar 18, 2014 | 9.881 | 9.938 | 9.829 | 9.925 | 2,364,320 | +0.05(+0.47%) |
Mar 17, 2014 | 9.813 | 9.891 | 9.746 | 9.878 | 2,668,457 | +0.09(+0.88%) |
Mar 14, 2014 | 9.730 | 9.845 | 9.720 | 9.792 | 2,043,328 | +0.06(+0.62%) |
Mar 13, 2014 | 9.720 | 9.748 | 9.597 | 9.733 | 3,514,242 | +0.02(+0.19%) |
Mar 12, 2014 | 9.680 | 9.735 | 9.654 | 9.714 | 1,948,427 | +0.01(+0.11%) |
Mar 11, 2014 | 9.751 | 9.785 | 9.690 | 9.704 | 3,207,503 | -0.06(-0.59%) |
Mar 10, 2014 | 9.811 | 9.826 | 9.693 | 9.761 | 1,970,513 | -0.06(-0.64%) |
Mar 07, 2014 | 9.881 | 9.928 | 9.756 | 9.824 | 2,339,099 | -0.07(-0.74%) |
Mar 06, 2014 | 9.991 | 9.998 | 9.850 | 9.897 | 2,116,059 | -0.07(-0.71%) |
Mar 05, 2014 | 9.985 | 10.01 | 9.889 | 9.967 | 1,485,166 | -0.04(-0.36%) |
Mar 04, 2014 | 9.925 | 10.06 | 9.905 | 10.00 | 3,772,753 | +0.17(+1.75%) |
Mar 03, 2014 | 9.766 | 9.881 | 9.751 | 9.832 | 1,939,670 | +0.01(+0.05%) |
Feb 28, 2014 | 9.774 | 9.889 | 9.735 | 9.826 | 2,855,818 | +0.05(+0.56%) |
Feb 27, 2014 | 9.761 | 9.821 | 9.704 | 9.772 | 1,608,282 | +0.00(+0.03%) |
Feb 26, 2014 | 9.779 | 9.852 | 9.712 | 9.769 | 2,139,661 | +0.03(+0.29%) |
Feb 25, 2014 | 9.722 | 9.829 | 9.717 | 9.740 | 1,445,999 | +0.03(+0.27%) |
Feb 24, 2014 | 9.751 | 9.824 | 9.710 | 9.714 | 2,078,784 | -0.02(-0.24%) |
Feb 21, 2014 | 9.691 | 9.774 | 9.634 | 9.738 | 2,924,988 | +0.07(+0.70%) |
Feb 20, 2014 | 9.733 | 9.811 | 9.634 | 9.670 | 2,079,978 | -0.02(-0.24%) |
Feb 19, 2014 | 9.693 | 9.822 | 9.688 | 9.693 | 2,183,026 | -0.07(-0.69%) |
Feb 18, 2014 | 9.673 | 9.785 | 9.626 | 9.761 | 2,401,622 | +0.09(+0.97%) |
Feb 14, 2014 | 9.584 | 9.667 | 9.667 | 9.667 | 1,300,960 | +0.08(+0.87%) |
Feb 13, 2014 | 9.514 | 9.678 | 9.452 | 9.584 | 2,652,615 | -0.01(-0.12%) |
Feb 12, 2014 | 9.606 | 9.642 | 9.521 | 9.596 | 3,111,522 | +0.03(+0.30%) |
Feb 11, 2014 | 9.606 | 9.680 | 9.506 | 9.567 | 2,563,367 | -0.03(-0.35%) |
Feb 10, 2014 | 9.457 | 9.609 | 9.361 | 9.601 | 4,079,241 | +0.13(+1.41%) |
Feb 07, 2014 | 9.521 | 9.580 | 9.422 | 9.467 | 3,544,389 | -0.03(-0.35%) |
Feb 06, 2014 | 9.475 | 9.598 | 9.462 | 9.500 | 2,292,796 | +0.03(+0.33%) |
Feb 05, 2014 | 9.503 | 9.539 | 9.408 | 9.470 | 3,181,044 | -0.03(-0.35%) |
Feb 04, 2014 | 9.415 | 9.555 | 9.385 | 9.503 | 5,547,174 | +0.09(+0.93%) |
Feb 03, 2014 | 9.557 | 9.583 | 9.318 | 9.415 | 5,857,298 | -0.15(-1.59%) |
Jan 31, 2014 | 9.418 | 9.645 | 9.369 | 9.567 | 2,793,783 | +0.04(+0.43%) |
Jan 30, 2014 | 9.459 | 9.614 | 9.403 | 9.526 | 2,201,039 | +0.14(+1.54%) |
Jan 29, 2014 | 9.369 | 9.439 | 9.274 | 9.382 | 2,170,022 | -0.08(-0.87%) |
Jan 28, 2014 | 9.348 | 9.464 | 9.348 | 9.464 | 2,672,507 | +0.12(+1.24%) |
Jan 27, 2014 | 9.426 | 9.488 | 9.312 | 9.348 | 2,320,509 | -0.07(-0.79%) |
Jan 24, 2014 | 9.500 | 9.526 | 9.364 | 9.423 | 3,621,201 | -0.13(-1.37%) |
Jan 23, 2014 | 9.588 | 9.619 | 9.524 | 9.555 | 1,832,900 | -0.07(-0.78%) |
Jan 22, 2014 | 9.562 | 9.645 | 9.562 | 9.629 | 1,410,371 | +0.06(+0.67%) |
Jan 21, 2014 | 9.451 | 9.609 | 9.436 | 9.565 | 5,665,930 | +0.14(+1.53%) |
Jan 17, 2014 | 9.397 | 9.421 | 9.421 | 9.421 | 2,909,507 | -0.01(-0.11%) |
Jan 16, 2014 | 9.374 | 9.439 | 9.343 | 9.431 | 1,318,319 | +0.04(+0.44%) |
Jan 15, 2014 | 9.343 | 9.433 | 9.330 | 9.390 | 2,173,764 | +0.05(+0.50%) |
Jan 14, 2014 | 9.261 | 9.359 | 9.220 | 9.343 | 2,048,953 | +0.10(+1.03%) |
Jan 13, 2014 | 9.274 | 9.310 | 9.194 | 9.248 | 2,876,836 | -0.07(-0.77%) |
Jan 10, 2014 | 9.253 | 9.330 | 9.230 | 9.320 | 4,084,012 | +0.09(+1.00%) |
Jan 09, 2014 | 9.274 | 9.324 | 9.129 | 9.227 | 3,487,973 | -0.10(-1.10%) |
Jan 08, 2014 | 9.369 | 9.426 | 9.292 | 9.330 | 2,472,068 | -0.07(-0.77%) |
Jan 07, 2014 | 9.372 | 9.439 | 9.274 | 9.403 | 3,020,957 | +0.13(+1.36%) |
Jan 06, 2014 | 9.377 | 9.395 | 9.256 | 9.276 | 1,978,666 | -0.06(-0.63%) |
Jan 03, 2014 | 9.279 | 9.392 | 9.278 | 9.336 | 1,770,428 | +0.06(+0.61%) |