Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 9.152 | 9.445 | 9.152 | 9.347 | 5,735 | +0.21(+2.31%) |
Mar 28, 2014 | 9.209 | 9.242 | 9.136 | 9.136 | 2,287 | -0.11(-1.14%) |
Mar 27, 2014 | 9.087 | 9.242 | 9.087 | 9.242 | 1,025 | +0.00(+0.00%) |
Mar 26, 2014 | 9.144 | 9.320 | 9.144 | 9.242 | 2,202 | +0.06(+0.71%) |
Mar 25, 2014 | 9.136 | 9.177 | 9.136 | 9.177 | 11,046 | +0.10(+1.06%) |
Mar 24, 2014 | 9.136 | 9.290 | 9.081 | 9.081 | 16,549 | -0.14(-1.48%) |
Mar 21, 2014 | 9.388 | 9.388 | 9.112 | 9.217 | 5,730 | -0.07(-0.79%) |
Mar 20, 2014 | 8.998 | 9.363 | 8.998 | 9.290 | 6,479 | +0.28(+3.06%) |
Mar 19, 2014 | 9.160 | 9.209 | 9.014 | 9.014 | 1,248 | -0.08(-0.89%) |
Mar 18, 2014 | 9.347 | 9.437 | 9.095 | 9.095 | 7,238 | -0.20(-2.18%) |
Mar 17, 2014 | 9.485 | 9.485 | 9.298 | 9.298 | 3,490 | -0.05(-0.52%) |
Mar 14, 2014 | 9.437 | 9.437 | 9.339 | 9.347 | 5,737 | -0.10(-1.03%) |
Mar 12, 2014 | 9.282 | 9.445 | 9.445 | 9.445 | 52,210 | +0.06(+0.69%) |
Mar 11, 2014 | 9.420 | 9.420 | 9.299 | 9.380 | 4,651 | -0.13(-1.36%) |
Mar 10, 2014 | 9.347 | 9.566 | 9.210 | 9.509 | 16,470 | -0.07(-0.76%) |
Mar 07, 2014 | 9.574 | 9.582 | 9.461 | 9.582 | 2,747 | +0.12(+1.28%) |
Mar 05, 2014 | 9.161 | 9.461 | 9.461 | 9.461 | 4,575 | +0.24(+2.59%) |
Mar 04, 2014 | 9.323 | 9.364 | 9.186 | 9.222 | 17,840 | +0.00(+0.04%) |
Mar 03, 2014 | 9.234 | 9.533 | 9.153 | 9.218 | 21,652 | -0.13(-1.38%) |
Feb 28, 2014 | 9.266 | 9.566 | 9.234 | 9.347 | 14,359 | -0.19(-2.03%) |
Feb 27, 2014 | 9.541 | 9.541 | 9.541 | 9.541 | 123 | +0.27(+2.88%) |
Feb 26, 2014 | 9.266 | 9.436 | 9.233 | 9.275 | 944 | -0.26(-2.71%) |
Feb 25, 2014 | 9.315 | 9.533 | 9.064 | 9.533 | 7,914 | +0.41(+4.52%) |
Feb 24, 2014 | 9.121 | 9.121 | 9.121 | 9.121 | 353 | -0.31(-3.26%) |
Feb 21, 2014 | 9.541 | 9.541 | 9.226 | 9.428 | 2,337 | -0.11(-1.10%) |
Feb 20, 2014 | 9.517 | 9.541 | 9.247 | 9.533 | 649 | +0.17(+1.81%) |
Feb 19, 2014 | 9.541 | 9.541 | 9.364 | 9.364 | 556 | -0.20(-2.11%) |
Feb 18, 2014 | 9.327 | 9.566 | 9.308 | 9.566 | 4,089 | -0.02(-0.25%) |
Feb 14, 2014 | 9.598 | 9.590 | 9.590 | 9.590 | 22,137 | +0.08(+0.85%) |
Feb 13, 2014 | 9.477 | 9.606 | 9.113 | 9.509 | 11,194 | -0.09(-0.92%) |
Feb 12, 2014 | 9.605 | 9.605 | 9.597 | 9.597 | 1,113 | +0.44(+4.85%) |
Feb 11, 2014 | 9.024 | 9.242 | 8.935 | 9.153 | 2,848 | +0.14(+1.52%) |
Feb 10, 2014 | 9.129 | 9.396 | 9.016 | 9.016 | 51,106 | +0.04(+0.47%) |
Feb 07, 2014 | 8.903 | 9.178 | 8.895 | 8.974 | 19,390 | -0.01(-0.11%) |
Feb 06, 2014 | 9.372 | 9.372 | 8.959 | 8.983 | 4,046 | -0.32(-3.39%) |
Feb 05, 2014 | 9.372 | 9.622 | 9.299 | 9.299 | 8,606 | -0.03(-0.35%) |
Feb 04, 2014 | 9.266 | 9.339 | 9.190 | 9.331 | 11,894 | +0.02(+0.18%) |
Feb 03, 2014 | 9.275 | 9.315 | 9.079 | 9.314 | 1,928 | +0.02(+0.17%) |
Jan 31, 2014 | 8.951 | 9.299 | 8.949 | 9.299 | 4,617 | +0.48(+5.41%) |
Jan 30, 2014 | 9.056 | 9.056 | 8.814 | 8.822 | 4,330 | -0.40(-4.38%) |
Jan 29, 2014 | 9.234 | 9.234 | 9.226 | 9.226 | 889 | +0.00(+0.00%) |
Jan 28, 2014 | 9.226 | 9.307 | 9.226 | 9.226 | 1,430 | +0.11(+1.24%) |
Jan 27, 2014 | 9.137 | 9.153 | 9.113 | 9.113 | 29,134 | -0.03(-0.35%) |
Jan 24, 2014 | 9.097 | 9.145 | 9.097 | 9.145 | 6,445 | -0.06(-0.70%) |
Jan 23, 2014 | 9.169 | 9.444 | 8.959 | 9.210 | 29,994 | -0.01(-0.09%) |
Jan 22, 2014 | 9.195 | 9.549 | 9.194 | 9.218 | 9,161 | +0.02(+0.18%) |
Jan 21, 2014 | 9.291 | 9.291 | 8.789 | 9.202 | 2,963 | -0.12(-1.30%) |
Jan 17, 2014 | 9.283 | 9.323 | 9.323 | 9.323 | 2,226 | -0.04(-0.43%) |
Jan 16, 2014 | 9.299 | 9.388 | 9.226 | 9.364 | 9,856 | +0.07(+0.78%) |
Jan 15, 2014 | 8.878 | 9.299 | 8.636 | 9.291 | 15,562 | +0.41(+4.64%) |
Jan 14, 2014 | 8.709 | 8.878 | 8.709 | 8.878 | 1,612 | +0.13(+1.48%) |
Jan 13, 2014 | 8.846 | 8.846 | 8.692 | 8.749 | 3,906 | +0.05(+0.56%) |
Jan 10, 2014 | 8.862 | 8.862 | 8.628 | 8.700 | 14,725 | -0.08(-0.92%) |
Jan 09, 2014 | 8.911 | 9.404 | 8.773 | 8.781 | 16,528 | -0.16(-1.81%) |
Jan 08, 2014 | 8.895 | 9.218 | 8.781 | 8.943 | 11,162 | +0.06(+0.73%) |
Jan 07, 2014 | 8.895 | 8.959 | 8.773 | 8.878 | 6,471 | -0.01(-0.09%) |
Jan 06, 2014 | 9.307 | 9.307 | 8.781 | 8.886 | 21,760 | -0.57(-6.07%) |
Jan 03, 2014 | 8.700 | 9.461 | 8.644 | 9.461 | 7,102 | +0.69(+7.83%) |