Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.430 | 9.430 | 9.396 | 9.430 | 75,421 | +0.02(+0.21%) |
Mar 28, 2014 | 9.376 | 9.446 | 9.376 | 9.410 | 85,646 | +0.04(+0.43%) |
Mar 27, 2014 | 9.343 | 9.450 | 9.343 | 9.370 | 98,594 | +0.01(+0.14%) |
Mar 26, 2014 | 9.303 | 9.390 | 9.303 | 9.356 | 45,251 | +0.05(+0.50%) |
Mar 25, 2014 | 9.276 | 9.343 | 9.270 | 9.310 | 51,803 | +0.00(+0.00%) |
Mar 24, 2014 | 9.196 | 9.310 | 9.196 | 9.310 | 65,658 | +0.07(+0.72%) |
Mar 21, 2014 | 9.183 | 9.256 | 9.183 | 9.243 | 60,695 | +0.03(+0.36%) |
Mar 20, 2014 | 9.203 | 9.230 | 9.183 | 9.210 | 82,334 | -0.05(-0.50%) |
Mar 19, 2014 | 9.310 | 9.336 | 9.250 | 9.256 | 31,707 | -0.08(-0.86%) |
Mar 18, 2014 | 9.350 | 9.390 | 9.316 | 9.336 | 70,356 | -0.03(-0.35%) |
Mar 17, 2014 | 9.363 | 9.410 | 9.356 | 9.370 | 47,171 | +0.01(+0.07%) |
Mar 14, 2014 | 9.350 | 9.410 | 9.350 | 9.363 | 105,350 | +0.00(+0.00%) |
Mar 13, 2014 | 9.330 | 9.390 | 9.330 | 9.363 | 95,349 | -0.01(-0.07%) |
Mar 12, 2014 | 9.250 | 9.370 | 9.250 | 9.370 | 49,720 | +0.12(+1.29%) |
Mar 11, 2014 | 9.230 | 9.283 | 9.230 | 9.250 | 43,574 | +0.02(+0.22%) |
Mar 10, 2014 | 9.191 | 9.277 | 9.191 | 9.230 | 68,685 | +0.00(+0.00%) |
Mar 07, 2014 | 9.297 | 9.297 | 9.197 | 9.230 | 48,562 | -0.08(-0.85%) |
Mar 06, 2014 | 9.343 | 9.350 | 9.303 | 9.310 | 98,163 | -0.06(-0.64%) |
Mar 05, 2014 | 9.356 | 9.370 | 9.330 | 9.370 | 79,836 | +0.04(+0.43%) |
Mar 04, 2014 | 9.323 | 9.356 | 9.323 | 9.330 | 54,816 | -0.01(-0.07%) |
Mar 03, 2014 | 9.297 | 9.356 | 9.297 | 9.336 | 61,047 | +0.03(+0.36%) |
Feb 28, 2014 | 9.297 | 9.317 | 9.283 | 9.303 | 50,637 | -0.01(-0.07%) |
Feb 27, 2014 | 9.317 | 9.330 | 9.290 | 9.310 | 91,095 | -0.01(-0.07%) |
Feb 26, 2014 | 9.303 | 9.330 | 9.303 | 9.317 | 46,662 | +0.01(+0.07%) |
Feb 25, 2014 | 9.317 | 9.336 | 9.290 | 9.310 | 33,582 | -0.01(-0.14%) |
Feb 24, 2014 | 9.317 | 9.343 | 9.310 | 9.323 | 85,703 | -0.02(-0.21%) |
Feb 21, 2014 | 9.370 | 9.403 | 9.336 | 9.343 | 52,597 | -0.05(-0.49%) |
Feb 20, 2014 | 9.376 | 9.396 | 9.363 | 9.389 | 37,118 | -0.01(-0.14%) |
Feb 19, 2014 | 9.409 | 9.443 | 9.389 | 9.403 | 26,418 | -0.01(-0.07%) |
Feb 18, 2014 | 9.416 | 9.436 | 9.409 | 9.409 | 28,406 | -0.01(-0.07%) |
Feb 14, 2014 | 9.416 | 9.416 | 9.416 | 9.416 | 11,771 | -0.01(-0.07%) |
Feb 13, 2014 | 9.423 | 9.449 | 9.409 | 9.423 | 14,498 | -0.02(-0.21%) |
Feb 12, 2014 | 9.429 | 9.476 | 9.409 | 9.443 | 59,978 | -0.02(-0.22%) |
Feb 11, 2014 | 9.456 | 9.496 | 9.430 | 9.463 | 30,489 | -0.04(-0.42%) |
Feb 10, 2014 | 9.443 | 9.509 | 9.443 | 9.503 | 28,020 | +0.06(+0.63%) |
Feb 07, 2014 | 9.410 | 9.463 | 9.364 | 9.443 | 27,850 | +0.02(+0.21%) |
Feb 06, 2014 | 9.410 | 9.437 | 9.371 | 9.424 | 19,910 | +0.03(+0.35%) |
Feb 05, 2014 | 9.272 | 9.391 | 9.272 | 9.391 | 60,151 | +0.09(+0.99%) |
Feb 04, 2014 | 9.331 | 9.404 | 9.298 | 9.298 | 27,407 | -0.06(-0.63%) |
Feb 03, 2014 | 9.344 | 9.377 | 9.331 | 9.358 | 38,069 | +0.02(+0.21%) |
Jan 31, 2014 | 9.285 | 9.351 | 9.285 | 9.338 | 29,316 | +0.01(+0.14%) |
Jan 30, 2014 | 9.272 | 9.331 | 9.232 | 9.325 | 40,682 | +0.03(+0.35%) |
Jan 29, 2014 | 9.279 | 9.292 | 9.259 | 9.292 | 58,659 | +0.03(+0.28%) |
Jan 28, 2014 | 9.226 | 9.279 | 9.226 | 9.265 | 22,607 | +0.03(+0.36%) |
Jan 27, 2014 | 9.305 | 9.318 | 9.232 | 9.232 | 28,643 | -0.03(-0.28%) |
Jan 24, 2014 | 9.265 | 9.294 | 9.239 | 9.259 | 27,475 | -0.03(-0.28%) |
Jan 23, 2014 | 9.226 | 9.318 | 9.226 | 9.284 | 29,691 | +0.05(+0.56%) |
Jan 22, 2014 | 9.219 | 9.252 | 9.193 | 9.232 | 25,780 | +0.01(+0.07%) |
Jan 21, 2014 | 9.186 | 9.279 | 9.180 | 9.226 | 53,790 | +0.05(+0.57%) |
Jan 17, 2014 | 9.140 | 9.173 | 9.173 | 9.173 | 68,438 | +0.04(+0.43%) |
Jan 16, 2014 | 9.074 | 9.153 | 9.074 | 9.134 | 44,935 | +0.01(+0.07%) |
Jan 15, 2014 | 9.173 | 9.180 | 9.120 | 9.127 | 58,221 | -0.05(-0.50%) |
Jan 14, 2014 | 9.193 | 9.246 | 9.153 | 9.173 | 68,605 | -0.04(-0.43%) |
Jan 13, 2014 | 9.272 | 9.279 | 9.199 | 9.213 | 65,963 | -0.01(-0.15%) |
Jan 10, 2014 | 9.135 | 9.226 | 9.135 | 9.226 | 42,285 | +0.12(+1.29%) |
Jan 09, 2014 | 9.030 | 9.128 | 9.030 | 9.109 | 101,845 | +0.05(+0.58%) |
Jan 08, 2014 | 8.997 | 9.056 | 8.971 | 9.056 | 54,308 | +0.01(+0.14%) |
Jan 07, 2014 | 8.991 | 9.043 | 8.938 | 9.043 | 81,940 | +0.09(+0.95%) |
Jan 06, 2014 | 8.905 | 9.063 | 8.905 | 8.958 | 181,332 | +0.03(+0.29%) |
Jan 03, 2014 | 8.892 | 8.945 | 8.755 | 8.932 | 216,345 | +0.01(+0.15%) |