Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.357 | 8.357 | 8.357 | 8.357 | 437 | -0.03(-0.34%) |
Jan 30, 2014 | 8.472 | 8.472 | 8.377 | 8.386 | 3,354 | +0.07(+0.89%) |
Jan 29, 2014 | 8.334 | 8.334 | 8.292 | 8.312 | 1,694 | -0.16(-1.89%) |
Jan 28, 2014 | 8.524 | 8.524 | 8.453 | 8.472 | 12,465 | -0.05(-0.53%) |
Jan 27, 2014 | 8.549 | 8.549 | 8.449 | 8.518 | 23,564 | -0.04(-0.53%) |
Jan 24, 2014 | 8.602 | 8.602 | 8.563 | 8.563 | 3,962 | -0.20(-2.33%) |
Jan 23, 2014 | 8.873 | 8.873 | 8.701 | 8.767 | 1,723 | -0.19(-2.12%) |
Jan 22, 2014 | 8.948 | 8.991 | 8.948 | 8.958 | 9,051 | +0.00(+0.00%) |
Jan 21, 2014 | 8.990 | 9.015 | 8.958 | 8.958 | 2,230 | -0.11(-1.26%) |
Jan 17, 2014 | 9.072 | 9.072 | 9.072 | 0 | +0.02(+0.21%) | |
Jan 16, 2014 | 9.074 | 9.107 | 9.053 | 9.053 | 5,833 | -0.05(-0.50%) |
Jan 15, 2014 | 9.096 | 9.100 | 9.096 | 9.098 | 4,145 | +0.05(+0.61%) |
Jan 13, 2014 | 9.043 | 9.043 | 9.043 | 9.043 | 0 | -0.04(-0.41%) |
Jan 10, 2014 | 9.084 | 9.084 | 8.999 | 9.080 | 7,252 | -0.00(-0.01%) |
Jan 07, 2014 | 9.081 | 9.081 | 9.081 | 0 | +0.03(+0.37%) | |
Jan 06, 2014 | 9.061 | 9.061 | 9.048 | 9.048 | 1,135 | -0.14(-1.55%) |
Jan 03, 2014 | 9.096 | 9.191 | 9.061 | 9.191 | 8,431 | +0.11(+1.26%) |
Jan 02, 2014 | 9.121 | 9.121 | 9.077 | 9.077 | 2,547 | -0.22(-2.40%) |
Dec 31, 2013 | 9.300 | 9.300 | 9.300 | 0 | -0.03(-0.36%) | |
Dec 30, 2013 | 9.324 | 9.362 | 9.262 | 9.333 | 14,983 | +0.01(+0.10%) |
Dec 27, 2013 | 9.143 | 9.324 | 9.143 | 9.324 | 2,463 | +0.09(+0.95%) |
Dec 26, 2013 | 9.267 | 9.267 | 9.236 | 9.236 | 2,549 | -0.06(-0.68%) |
Dec 24, 2013 | 9.286 | 9.300 | 9.286 | 9.300 | 2,722 | +0.03(+0.37%) |
Dec 23, 2013 | 9.288 | 9.324 | 9.253 | 9.266 | 10,998 | +0.07(+0.71%) |
Dec 20, 2013 | 9.257 | 9.257 | 9.176 | 9.200 | 5,476 | -0.08(-0.86%) |
Dec 19, 2013 | 9.169 | 9.300 | 9.157 | 9.280 | 8,036 | -0.20(-2.07%) |
Dec 18, 2013 | 9.205 | 9.586 | 9.148 | 9.476 | 5,402 | +0.20(+2.13%) |
Dec 17, 2013 | 9.316 | 9.316 | 9.238 | 9.278 | 6,080 | +0.07(+0.77%) |
Dec 16, 2013 | 9.288 | 9.295 | 9.202 | 9.207 | 6,490 | +0.07(+0.73%) |
Dec 13, 2013 | 9.164 | 9.164 | 9.141 | 9.141 | 5,273 | -0.04(-0.46%) |
Dec 12, 2013 | 9.240 | 9.240 | 9.141 | 9.183 | 9,185 | -0.01(-0.15%) |
Dec 11, 2013 | 9.425 | 9.425 | 9.177 | 9.198 | 10,069 | -0.27(-2.81%) |
Dec 10, 2013 | 9.463 | 9.463 | 9.463 | 9.463 | 413 | +0.05(+0.49%) |
Dec 09, 2013 | 9.430 | 9.430 | 9.417 | 9.417 | 734 | +0.03(+0.37%) |
Dec 06, 2013 | 9.430 | 9.430 | 9.383 | 9.383 | 843 | +0.16(+1.75%) |
Dec 05, 2013 | 9.147 | 9.224 | 9.127 | 9.221 | 4,946 | +0.14(+1.59%) |
Dec 04, 2013 | 9.164 | 9.164 | 9.047 | 9.077 | 13,070 | -0.17(-1.82%) |
Dec 03, 2013 | 9.302 | 9.302 | 9.240 | 9.245 | 2,847 | -0.13(-1.39%) |
Dec 02, 2013 | 9.482 | 9.482 | 9.372 | 9.376 | 4,517 | -0.26(-2.68%) |
Nov 29, 2013 | 9.610 | 9.643 | 9.605 | 9.634 | 3,482 | +0.07(+0.74%) |
Nov 27, 2013 | 9.567 | 9.572 | 9.559 | 9.563 | 860 | -0.07(-0.72%) |
Nov 26, 2013 | 9.601 | 9.632 | 9.586 | 9.632 | 19,582 | -0.01(-0.07%) |
Nov 25, 2013 | 9.695 | 9.733 | 9.639 | 9.639 | 6,800 | -0.16(-1.58%) |
Nov 22, 2013 | 9.833 | 9.833 | 9.729 | 9.794 | 5,593 | +0.14(+1.46%) |
Nov 21, 2013 | 9.676 | 9.686 | 9.620 | 9.653 | 28,765 | -0.11(-1.17%) |
Nov 20, 2013 | 9.767 | 9.767 | 9.767 | 9.767 | 421 | +0.00(+0.00%) |
Nov 19, 2013 | 9.885 | 9.885 | 9.767 | 9.767 | 1,898 | -0.21(-2.09%) |
Nov 18, 2013 | 9.975 | 9.975 | 9.975 | 9.975 | 210 | +0.21(+2.13%) |
Nov 15, 2013 | 9.823 | 9.857 | 9.767 | 9.767 | 3,897 | +0.12(+1.26%) |
Nov 14, 2013 | 9.627 | 9.645 | 9.610 | 9.645 | 4,787 | +0.25(+2.64%) |
Nov 12, 2013 | 9.426 | 9.439 | 9.392 | 9.397 | 6,327 | -0.06(-0.65%) |
Nov 11, 2013 | 9.458 | 9.492 | 9.458 | 9.458 | 5,062 | +0.14(+1.48%) |
Nov 08, 2013 | 9.435 | 9.435 | 9.321 | 9.321 | 843 | -0.41(-4.24%) |
Nov 06, 2013 | 9.733 | 9.733 | 9.733 | 0 | -0.09(-0.92%) | |
Nov 05, 2013 | 9.809 | 9.857 | 9.781 | 9.823 | 1,898 | -0.19(-1.94%) |