Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.369 | 9.447 | 9.333 | 9.429 | 3,147,146 | +0.10(+1.11%) |
Mar 28, 2014 | 9.245 | 9.337 | 9.237 | 9.325 | 3,080,601 | +0.10(+1.08%) |
Mar 27, 2014 | 9.237 | 9.269 | 9.162 | 9.225 | 4,715,820 | -0.00(-0.04%) |
Mar 26, 2014 | 9.307 | 9.333 | 9.221 | 9.229 | 4,136,990 | -0.08(-0.84%) |
Mar 25, 2014 | 9.366 | 9.399 | 9.295 | 9.307 | 5,987,152 | +0.01(+0.08%) |
Mar 24, 2014 | 9.393 | 9.417 | 9.291 | 9.299 | 8,398,071 | -0.04(-0.46%) |
Mar 21, 2014 | 9.311 | 9.381 | 9.291 | 9.342 | 7,536,910 | +0.05(+0.55%) |
Mar 20, 2014 | 9.233 | 9.319 | 9.229 | 9.291 | 3,225,506 | +0.04(+0.47%) |
Mar 19, 2014 | 9.358 | 9.381 | 9.241 | 9.248 | 6,837,877 | -0.08(-0.84%) |
Mar 18, 2014 | 9.299 | 9.362 | 9.299 | 9.327 | 10,533,179 | +0.03(+0.34%) |
Mar 17, 2014 | 9.350 | 9.378 | 9.291 | 9.295 | 6,684,315 | +0.00(+0.00%) |
Mar 14, 2014 | 9.221 | 9.338 | 9.217 | 9.295 | 2,569,449 | +0.06(+0.64%) |
Mar 13, 2014 | 9.334 | 9.374 | 9.186 | 9.237 | 7,203,190 | -0.05(-0.59%) |
Mar 12, 2014 | 9.252 | 9.315 | 9.252 | 9.291 | 5,182,216 | +0.01(+0.13%) |
Mar 11, 2014 | 9.331 | 9.370 | 9.244 | 9.280 | 3,464,877 | -0.03(-0.29%) |
Mar 10, 2014 | 9.378 | 9.452 | 9.248 | 9.307 | 4,295,899 | -0.09(-1.00%) |
Mar 07, 2014 | 9.503 | 9.513 | 9.338 | 9.401 | 7,298,734 | -0.07(-0.74%) |
Mar 06, 2014 | 9.515 | 9.565 | 9.452 | 9.472 | 4,577,303 | -0.04(-0.41%) |
Mar 05, 2014 | 9.460 | 9.538 | 9.387 | 9.511 | 6,771,116 | +0.07(+0.75%) |
Mar 04, 2014 | 9.370 | 9.452 | 9.327 | 9.440 | 6,286,329 | +0.07(+0.71%) |
Mar 03, 2014 | 9.370 | 9.401 | 9.299 | 9.374 | 3,364,056 | -0.03(-0.33%) |
Feb 28, 2014 | 9.295 | 9.444 | 9.252 | 9.405 | 8,022,489 | +0.10(+1.09%) |
Feb 27, 2014 | 9.331 | 9.397 | 9.260 | 9.303 | 6,295,475 | -0.04(-0.46%) |
Feb 26, 2014 | 9.342 | 9.475 | 9.307 | 9.346 | 7,226,099 | -0.01(-0.08%) |
Feb 25, 2014 | 9.393 | 9.472 | 9.334 | 9.354 | 7,066,517 | -0.07(-0.71%) |
Feb 24, 2014 | 9.381 | 9.460 | 9.362 | 9.421 | 4,955,528 | +0.05(+0.54%) |
Feb 21, 2014 | 9.464 | 9.487 | 9.362 | 9.370 | 4,064,008 | -0.09(-0.95%) |
Feb 20, 2014 | 9.448 | 9.479 | 9.425 | 9.460 | 3,619,264 | +0.02(+0.25%) |
Feb 19, 2014 | 9.550 | 9.577 | 9.425 | 9.436 | 9,328,358 | -0.10(-1.03%) |
Feb 18, 2014 | 9.554 | 9.573 | 9.511 | 9.534 | 6,020,195 | -0.00(-0.04%) |
Feb 14, 2014 | 9.569 | 9.538 | 9.538 | 9.538 | 3,997,222 | -0.02(-0.16%) |
Feb 13, 2014 | 9.562 | 9.605 | 9.526 | 9.554 | 5,296,900 | -0.01(-0.08%) |
Feb 12, 2014 | 9.507 | 9.597 | 9.507 | 9.562 | 4,065,786 | +0.06(+0.62%) |
Feb 11, 2014 | 9.475 | 9.636 | 9.432 | 9.503 | 6,223,775 | +0.06(+0.66%) |
Feb 10, 2014 | 9.378 | 9.475 | 9.334 | 9.440 | 5,245,654 | +0.09(+0.92%) |
Feb 07, 2014 | 9.417 | 9.515 | 9.342 | 9.354 | 5,168,522 | +0.02(+0.21%) |
Feb 06, 2014 | 9.436 | 9.511 | 9.331 | 9.334 | 5,001,640 | -0.06(-0.67%) |
Feb 05, 2014 | 9.409 | 9.491 | 9.315 | 9.397 | 8,560,884 | -0.01(-0.12%) |
Feb 04, 2014 | 9.358 | 9.432 | 9.317 | 9.409 | 6,572,826 | +0.05(+0.54%) |
Feb 03, 2014 | 9.542 | 9.581 | 9.358 | 9.358 | 7,431,648 | -0.18(-1.85%) |
Jan 31, 2014 | 9.512 | 9.569 | 9.456 | 9.535 | 5,779,298 | +0.03(+0.30%) |
Jan 30, 2014 | 9.541 | 9.604 | 9.452 | 9.506 | 5,301,569 | -0.01(-0.07%) |
Jan 29, 2014 | 9.471 | 9.598 | 9.465 | 9.512 | 5,493,110 | -0.01(-0.07%) |
Jan 28, 2014 | 9.506 | 9.620 | 9.471 | 9.519 | 8,242,451 | +0.04(+0.40%) |
Jan 27, 2014 | 9.550 | 9.620 | 9.456 | 9.481 | 7,402,729 | -0.05(-0.50%) |
Jan 24, 2014 | 9.626 | 9.626 | 9.392 | 9.528 | 11,744,233 | -0.15(-1.60%) |
Jan 23, 2014 | 9.566 | 9.683 | 9.475 | 9.683 | 13,160,520 | +0.06(+0.62%) |
Jan 22, 2014 | 9.228 | 9.645 | 9.222 | 9.623 | 14,632,824 | +0.42(+4.60%) |
Jan 21, 2014 | 9.118 | 9.250 | 9.118 | 9.200 | 10,101,537 | +0.07(+0.80%) |
Jan 17, 2014 | 9.077 | 9.127 | 9.127 | 9.127 | 7,873,296 | +0.07(+0.77%) |
Jan 16, 2014 | 9.070 | 9.115 | 9.034 | 9.058 | 6,249,646 | +0.00(+0.03%) |
Jan 15, 2014 | 8.985 | 9.070 | 8.973 | 9.055 | 4,397,256 | +0.07(+0.77%) |
Jan 14, 2014 | 8.909 | 9.093 | 8.887 | 8.985 | 8,745,744 | +0.08(+0.89%) |
Jan 13, 2014 | 8.868 | 8.909 | 8.840 | 8.906 | 2,908,188 | +0.02(+0.25%) |
Jan 10, 2014 | 8.881 | 8.944 | 8.837 | 8.884 | 2,544,461 | +0.03(+0.39%) |
Jan 09, 2014 | 8.903 | 8.928 | 8.827 | 8.849 | 4,357,309 | -0.05(-0.53%) |
Jan 08, 2014 | 8.872 | 8.903 | 8.792 | 8.897 | 2,784,578 | +0.03(+0.28%) |
Jan 07, 2014 | 8.865 | 8.944 | 8.840 | 8.872 | 3,679,480 | +0.02(+0.18%) |
Jan 06, 2014 | 8.818 | 8.894 | 8.802 | 8.856 | 4,757,619 | +0.03(+0.39%) |
Jan 03, 2014 | 8.755 | 8.840 | 8.726 | 8.821 | 4,154,510 | +0.07(+0.83%) |