Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.795 | 9.867 | 9.638 | 9.801 | 417,209 | +0.06(+0.62%) |
Mar 28, 2014 | 9.687 | 9.831 | 9.656 | 9.741 | 382,270 | +0.06(+0.62%) |
Mar 27, 2014 | 9.632 | 9.693 | 9.537 | 9.681 | 365,404 | +0.06(+0.62%) |
Mar 26, 2014 | 9.735 | 9.735 | 9.602 | 9.620 | 514,531 | -0.05(-0.56%) |
Mar 25, 2014 | 9.602 | 9.711 | 9.578 | 9.675 | 440,783 | +0.11(+1.13%) |
Mar 24, 2014 | 9.699 | 9.699 | 9.512 | 9.566 | 537,244 | -0.10(-1.00%) |
Mar 21, 2014 | 9.590 | 9.681 | 9.530 | 9.662 | 757,152 | +0.13(+1.39%) |
Mar 20, 2014 | 9.554 | 9.590 | 9.494 | 9.530 | 301,422 | -0.05(-0.56%) |
Mar 19, 2014 | 9.723 | 9.747 | 9.584 | 9.584 | 647,563 | -0.14(-1.48%) |
Mar 18, 2014 | 9.644 | 9.783 | 9.632 | 9.729 | 550,433 | +0.06(+0.67%) |
Mar 17, 2014 | 9.771 | 9.813 | 9.646 | 9.664 | 277,019 | -0.05(-0.55%) |
Mar 14, 2014 | 9.676 | 9.763 | 9.670 | 9.717 | 223,194 | -0.01(-0.06%) |
Mar 13, 2014 | 9.747 | 9.747 | 9.634 | 9.723 | 413,975 | +0.03(+0.31%) |
Mar 12, 2014 | 9.616 | 9.706 | 9.616 | 9.694 | 372,987 | +0.06(+0.62%) |
Mar 11, 2014 | 9.551 | 9.646 | 9.551 | 9.634 | 658,552 | +0.08(+0.81%) |
Mar 10, 2014 | 9.599 | 9.628 | 9.444 | 9.557 | 416,418 | -0.03(-0.31%) |
Mar 07, 2014 | 9.795 | 9.795 | 9.533 | 9.587 | 545,166 | -0.20(-2.00%) |
Mar 06, 2014 | 9.902 | 9.902 | 9.753 | 9.783 | 407,849 | -0.11(-1.14%) |
Mar 05, 2014 | 9.890 | 9.937 | 9.771 | 9.896 | 367,238 | -0.02(-0.24%) |
Mar 04, 2014 | 9.860 | 9.997 | 9.860 | 9.920 | 931,018 | +0.08(+0.79%) |
Mar 03, 2014 | 9.813 | 9.946 | 9.756 | 9.842 | 495,999 | -0.08(-0.84%) |
Feb 28, 2014 | 9.937 | 9.967 | 9.777 | 9.926 | 928,189 | +0.02(+0.24%) |
Feb 27, 2014 | 9.961 | 10.03 | 9.801 | 9.902 | 780,589 | -0.06(-0.60%) |
Feb 26, 2014 | 9.937 | 9.985 | 9.884 | 9.961 | 244,038 | +0.05(+0.54%) |
Feb 25, 2014 | 9.884 | 9.961 | 9.842 | 9.908 | 410,681 | +0.05(+0.48%) |
Feb 24, 2014 | 9.866 | 9.949 | 9.789 | 9.860 | 882,236 | +0.07(+0.73%) |
Feb 21, 2014 | 9.807 | 9.848 | 9.706 | 9.789 | 387,862 | +0.01(+0.06%) |
Feb 20, 2014 | 9.789 | 9.854 | 9.729 | 9.783 | 298,217 | +0.03(+0.30%) |
Feb 19, 2014 | 9.723 | 9.848 | 9.723 | 9.753 | 360,025 | +0.01(+0.06%) |
Feb 18, 2014 | 9.741 | 9.765 | 9.676 | 9.747 | 338,594 | +0.01(+0.06%) |
Feb 14, 2014 | 9.694 | 9.741 | 9.741 | 9.741 | 530,334 | +0.05(+0.55%) |
Feb 13, 2014 | 9.593 | 9.694 | 9.563 | 9.688 | 429,471 | +0.05(+0.56%) |
Feb 12, 2014 | 9.551 | 9.658 | 9.480 | 9.634 | 723,612 | +0.08(+0.81%) |
Feb 11, 2014 | 9.480 | 9.593 | 9.414 | 9.557 | 344,537 | +0.11(+1.13%) |
Feb 10, 2014 | 9.290 | 9.486 | 9.224 | 9.450 | 523,969 | +0.13(+1.40%) |
Feb 07, 2014 | 9.272 | 9.331 | 9.230 | 9.319 | 242,323 | +0.07(+0.71%) |
Feb 06, 2014 | 9.159 | 9.278 | 9.141 | 9.254 | 416,157 | +0.13(+1.43%) |
Feb 05, 2014 | 9.194 | 9.206 | 9.076 | 9.123 | 255,075 | -0.11(-1.16%) |
Feb 04, 2014 | 9.212 | 9.290 | 9.099 | 9.230 | 346,670 | +0.08(+0.84%) |
Feb 03, 2014 | 9.450 | 9.480 | 9.147 | 9.153 | 456,038 | -0.34(-3.57%) |
Jan 31, 2014 | 9.313 | 9.515 | 9.266 | 9.492 | 722,045 | +0.04(+0.44%) |
Jan 30, 2014 | 9.212 | 9.533 | 9.194 | 9.450 | 544,380 | +0.26(+2.78%) |
Jan 29, 2014 | 9.248 | 9.311 | 9.165 | 9.194 | 322,439 | -0.11(-1.21%) |
Jan 28, 2014 | 9.224 | 9.337 | 9.159 | 9.307 | 591,018 | +0.10(+1.03%) |
Jan 27, 2014 | 9.296 | 9.325 | 9.171 | 9.212 | 850,635 | -0.08(-0.90%) |
Jan 24, 2014 | 9.301 | 9.355 | 9.206 | 9.296 | 330,022 | -0.08(-0.82%) |
Jan 23, 2014 | 9.414 | 9.452 | 9.325 | 9.373 | 238,800 | -0.07(-0.69%) |
Jan 22, 2014 | 9.337 | 9.462 | 9.206 | 9.438 | 243,984 | +0.13(+1.40%) |
Jan 21, 2014 | 9.307 | 9.307 | 9.194 | 9.307 | 332,798 | +0.05(+0.58%) |
Jan 17, 2014 | 9.301 | 9.254 | 9.254 | 9.254 | 351,986 | -0.08(-0.89%) |
Jan 16, 2014 | 9.266 | 9.370 | 9.224 | 9.337 | 227,476 | +0.02(+0.26%) |
Jan 15, 2014 | 9.307 | 9.402 | 9.301 | 9.313 | 233,177 | +0.01(+0.06%) |
Jan 14, 2014 | 9.260 | 9.349 | 9.183 | 9.307 | 352,381 | +0.08(+0.90%) |
Jan 13, 2014 | 9.290 | 9.343 | 9.165 | 9.224 | 237,593 | -0.11(-1.21%) |
Jan 10, 2014 | 9.337 | 9.385 | 9.307 | 9.337 | 179,196 | +0.02(+0.26%) |
Jan 09, 2014 | 9.224 | 9.313 | 9.099 | 9.313 | 378,741 | +0.13(+1.42%) |
Jan 08, 2014 | 9.337 | 9.367 | 9.162 | 9.183 | 542,825 | -0.18(-1.97%) |
Jan 07, 2014 | 9.307 | 9.414 | 9.272 | 9.367 | 344,031 | +0.07(+0.70%) |
Jan 06, 2014 | 9.402 | 9.432 | 9.290 | 9.301 | 484,877 | -0.08(-0.89%) |
Jan 03, 2014 | 9.290 | 9.397 | 9.260 | 9.385 | 364,571 | +0.09(+0.96%) |