Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.981 | 8.986 | 8.894 | 8.896 | 91,549 | -0.08(-0.90%) |
Mar 28, 2014 | 8.934 | 9.010 | 8.934 | 8.977 | 99,894 | +0.02(+0.21%) |
Mar 27, 2014 | 9.005 | 9.005 | 8.958 | 8.958 | 79,773 | -0.02(-0.26%) |
Mar 26, 2014 | 9.086 | 9.086 | 8.981 | 8.981 | 100,982 | -0.09(-0.99%) |
Mar 25, 2014 | 9.124 | 9.124 | 9.034 | 9.071 | 126,322 | -0.08(-0.83%) |
Mar 24, 2014 | 9.166 | 9.176 | 9.105 | 9.147 | 133,519 | -0.00(-0.05%) |
Mar 21, 2014 | 9.095 | 9.185 | 9.095 | 9.152 | 74,279 | +0.07(+0.78%) |
Mar 20, 2014 | 9.057 | 9.095 | 9.005 | 9.081 | 102,793 | +0.03(+0.37%) |
Mar 19, 2014 | 8.996 | 9.048 | 8.991 | 9.048 | 59,777 | +0.03(+0.37%) |
Mar 18, 2014 | 8.986 | 9.024 | 8.968 | 9.015 | 70,855 | +0.02(+0.21%) |
Mar 17, 2014 | 8.982 | 9.001 | 8.968 | 8.996 | 50,502 | +0.01(+0.10%) |
Mar 14, 2014 | 8.972 | 8.986 | 8.963 | 8.986 | 68,343 | +0.01(+0.16%) |
Mar 13, 2014 | 8.986 | 8.996 | 8.963 | 8.972 | 73,147 | -0.01(-0.16%) |
Mar 12, 2014 | 8.991 | 9.043 | 8.958 | 8.986 | 122,023 | -0.04(-0.47%) |
Mar 11, 2014 | 9.010 | 9.029 | 9.001 | 9.029 | 104,797 | -0.03(-0.36%) |
Mar 10, 2014 | 9.038 | 9.109 | 8.977 | 9.062 | 124,471 | +0.04(+0.42%) |
Mar 07, 2014 | 8.953 | 9.043 | 8.949 | 9.024 | 101,293 | +0.05(+0.58%) |
Mar 06, 2014 | 8.963 | 8.977 | 8.944 | 8.972 | 82,662 | +0.01(+0.16%) |
Mar 05, 2014 | 8.963 | 8.984 | 8.958 | 8.958 | 52,362 | -0.01(-0.11%) |
Mar 04, 2014 | 8.982 | 8.982 | 8.944 | 8.968 | 102,928 | -0.01(-0.16%) |
Mar 03, 2014 | 8.996 | 8.996 | 8.944 | 8.982 | 84,696 | -0.01(-0.16%) |
Feb 28, 2014 | 8.925 | 9.015 | 8.925 | 8.996 | 110,080 | +0.05(+0.58%) |
Feb 27, 2014 | 8.925 | 8.958 | 8.906 | 8.944 | 70,655 | -0.00(-0.05%) |
Feb 26, 2014 | 8.916 | 9.034 | 8.911 | 8.949 | 110,986 | +0.01(+0.11%) |
Feb 25, 2014 | 8.958 | 8.972 | 8.911 | 8.939 | 101,694 | -0.03(-0.37%) |
Feb 24, 2014 | 8.982 | 9.005 | 8.850 | 8.972 | 189,990 | -0.01(-0.10%) |
Feb 21, 2014 | 8.949 | 8.991 | 8.928 | 8.982 | 73,992 | +0.03(+0.37%) |
Feb 20, 2014 | 8.887 | 8.972 | 8.887 | 8.949 | 84,588 | +0.05(+0.53%) |
Feb 19, 2014 | 8.935 | 9.010 | 8.897 | 8.902 | 105,683 | -0.07(-0.79%) |
Feb 18, 2014 | 8.869 | 8.991 | 8.813 | 8.972 | 225,177 | +0.15(+1.70%) |
Feb 14, 2014 | 8.752 | 8.822 | 8.822 | 8.822 | 62,930 | +0.04(+0.43%) |
Feb 13, 2014 | 8.808 | 8.818 | 8.766 | 8.785 | 88,460 | -0.03(-0.37%) |
Feb 12, 2014 | 8.832 | 8.860 | 8.818 | 8.818 | 65,473 | -0.02(-0.21%) |
Feb 11, 2014 | 8.893 | 8.911 | 8.836 | 8.836 | 118,801 | -0.10(-1.15%) |
Feb 10, 2014 | 8.883 | 8.949 | 8.883 | 8.940 | 98,538 | +0.03(+0.37%) |
Feb 07, 2014 | 8.841 | 8.930 | 8.832 | 8.907 | 78,261 | +0.06(+0.64%) |
Feb 06, 2014 | 8.808 | 8.850 | 8.766 | 8.850 | 63,382 | +0.04(+0.48%) |
Feb 05, 2014 | 8.743 | 8.808 | 8.733 | 8.808 | 53,981 | +0.06(+0.64%) |
Feb 04, 2014 | 8.766 | 8.808 | 8.743 | 8.752 | 91,605 | -0.02(-0.27%) |
Feb 03, 2014 | 8.836 | 8.836 | 8.761 | 8.775 | 111,928 | -0.01(-0.11%) |
Jan 31, 2014 | 8.790 | 8.818 | 8.766 | 8.785 | 90,903 | -0.01(-0.16%) |
Jan 30, 2014 | 8.827 | 8.832 | 8.790 | 8.799 | 137,827 | +0.01(+0.11%) |
Jan 29, 2014 | 8.804 | 8.854 | 8.790 | 8.790 | 98,770 | -0.02(-0.21%) |
Jan 28, 2014 | 8.808 | 8.874 | 8.804 | 8.808 | 130,997 | -0.03(-0.32%) |
Jan 27, 2014 | 8.883 | 8.907 | 8.808 | 8.836 | 126,820 | -0.03(-0.32%) |
Jan 24, 2014 | 8.921 | 8.935 | 8.864 | 8.864 | 136,396 | -0.08(-0.89%) |
Jan 23, 2014 | 8.925 | 8.991 | 8.925 | 8.944 | 177,222 | +0.03(+0.37%) |
Jan 22, 2014 | 9.005 | 9.010 | 8.879 | 8.911 | 111,377 | -0.08(-0.89%) |
Jan 21, 2014 | 8.996 | 9.029 | 8.977 | 8.991 | 176,387 | -0.06(-0.67%) |
Jan 17, 2014 | 8.977 | 9.052 | 9.052 | 9.052 | 100,407 | +0.08(+0.94%) |
Jan 16, 2014 | 8.861 | 8.968 | 8.861 | 8.968 | 101,154 | +0.07(+0.84%) |
Jan 15, 2014 | 8.875 | 8.903 | 8.856 | 8.893 | 75,561 | +0.02(+0.21%) |
Jan 14, 2014 | 8.949 | 8.949 | 8.865 | 8.875 | 116,530 | -0.01(-0.10%) |
Jan 13, 2014 | 8.865 | 8.884 | 8.842 | 8.884 | 41,898 | -0.01(-0.16%) |
Jan 10, 2014 | 8.823 | 8.903 | 8.823 | 8.898 | 127,927 | +0.07(+0.74%) |
Jan 09, 2014 | 8.898 | 8.898 | 8.805 | 8.833 | 78,429 | -0.03(-0.37%) |
Jan 08, 2014 | 8.781 | 8.870 | 8.763 | 8.865 | 92,162 | +0.06(+0.69%) |
Jan 07, 2014 | 8.735 | 8.809 | 8.735 | 8.805 | 107,712 | +0.06(+0.69%) |
Jan 06, 2014 | 8.739 | 8.772 | 8.716 | 8.744 | 88,032 | +0.03(+0.32%) |
Jan 03, 2014 | 8.786 | 8.786 | 8.716 | 8.716 | 104,756 | -0.05(-0.53%) |