Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.406 | 9.427 | 9.318 | 9.362 | 101,132 | -0.07(-0.73%) |
Jan 30, 2014 | 9.386 | 9.432 | 9.366 | 9.431 | 126,303 | +0.07(+0.73%) |
Jan 29, 2014 | 9.334 | 9.398 | 9.312 | 9.362 | 117,413 | -0.07(-0.73%) |
Jan 28, 2014 | 9.447 | 9.491 | 9.402 | 9.431 | 109,740 | +0.02(+0.26%) |
Jan 27, 2014 | 11.78 | 11.78 | 9.358 | 9.406 | 158,614 | -0.17(-1.81%) |
Jan 24, 2014 | 9.790 | 9.854 | 9.560 | 9.580 | 98,192 | -0.29(-2.98%) |
Jan 23, 2014 | 9.874 | 9.939 | 9.858 | 9.874 | 83,852 | -0.05(-0.53%) |
Jan 22, 2014 | 9.858 | 9.951 | 9.761 | 9.927 | 152,823 | +0.07(+0.70%) |
Jan 21, 2014 | 9.862 | 9.870 | 9.833 | 9.858 | 81,985 | +0.05(+0.47%) |
Jan 17, 2014 | 9.810 | 9.812 | 9.812 | 9.812 | 51,633 | -0.02(-0.22%) |
Jan 16, 2014 | 9.798 | 9.861 | 9.798 | 9.834 | 72,237 | -0.01(-0.12%) |
Jan 15, 2014 | 9.782 | 9.846 | 9.782 | 9.846 | 56,173 | +0.04(+0.41%) |
Jan 14, 2014 | 9.730 | 9.838 | 9.702 | 9.806 | 72,092 | +0.07(+0.70%) |
Jan 13, 2014 | 9.802 | 9.822 | 9.718 | 9.738 | 71,227 | -0.12(-1.22%) |
Jan 10, 2014 | 9.830 | 9.862 | 9.733 | 9.858 | 75,158 | +0.08(+0.78%) |
Jan 09, 2014 | 9.830 | 9.850 | 9.726 | 9.782 | 126,896 | -0.07(-0.69%) |
Jan 08, 2014 | 9.746 | 9.850 | 9.706 | 9.850 | 116,031 | +0.07(+0.70%) |
Jan 07, 2014 | 9.682 | 9.782 | 9.682 | 9.782 | 107,672 | +0.12(+1.20%) |
Jan 06, 2014 | 9.650 | 9.694 | 9.590 | 9.666 | 189,837 | +0.06(+0.67%) |
Jan 03, 2014 | 9.730 | 9.742 | 9.541 | 9.602 | 180,423 | -0.06(-0.66%) |
Jan 02, 2014 | 9.754 | 9.814 | 9.650 | 9.666 | 221,496 | -0.16(-1.59%) |
Dec 31, 2013 | 9.962 | 9.822 | 9.822 | 9.822 | 161,386 | -0.02(-0.16%) |
Dec 30, 2013 | 9.938 | 9.954 | 9.822 | 9.838 | 132,332 | -0.00(-0.04%) |
Dec 27, 2013 | 9.878 | 9.878 | 9.806 | 9.842 | 75,652 | +0.02(+0.16%) |
Dec 26, 2013 | 9.830 | 9.922 | 9.810 | 9.826 | 127,378 | +0.02(+0.24%) |
Dec 24, 2013 | 9.714 | 9.806 | 9.702 | 9.802 | 76,802 | +0.14(+1.41%) |
Dec 23, 2013 | 9.545 | 9.678 | 9.545 | 9.666 | 113,025 | +0.14(+1.47%) |
Dec 20, 2013 | 9.481 | 9.594 | 9.409 | 9.525 | 132,868 | +0.10(+1.06%) |
Dec 19, 2013 | 9.301 | 9.476 | 9.301 | 9.426 | 139,201 | +0.06(+0.62%) |
Dec 18, 2013 | 9.227 | 9.390 | 9.227 | 9.367 | 128,260 | +0.12(+1.31%) |
Dec 17, 2013 | 9.235 | 9.258 | 9.164 | 9.246 | 181,224 | +0.07(+0.72%) |
Dec 16, 2013 | 9.184 | 9.262 | 9.176 | 9.180 | 174,747 | +0.02(+0.19%) |
Dec 13, 2013 | 9.145 | 9.172 | 9.094 | 9.162 | 101,621 | -0.00(-0.02%) |
Dec 12, 2013 | 9.231 | 9.297 | 9.141 | 9.164 | 121,921 | -0.10(-1.10%) |
Dec 11, 2013 | 9.320 | 9.352 | 9.262 | 9.266 | 118,878 | -0.08(-0.88%) |
Dec 10, 2013 | 9.355 | 9.376 | 9.309 | 9.348 | 83,084 | -0.05(-0.50%) |
Dec 09, 2013 | 9.433 | 9.457 | 9.359 | 9.394 | 98,756 | -0.04(-0.37%) |
Dec 06, 2013 | 9.507 | 9.519 | 9.429 | 9.429 | 119,171 | -0.00(-0.04%) |
Dec 05, 2013 | 9.429 | 9.500 | 9.398 | 9.433 | 69,303 | -0.03(-0.29%) |
Dec 04, 2013 | 9.500 | 9.527 | 9.437 | 9.461 | 77,525 | -0.07(-0.70%) |
Dec 03, 2013 | 9.523 | 9.601 | 9.476 | 9.527 | 91,839 | -0.03(-0.33%) |
Dec 02, 2013 | 9.609 | 9.628 | 9.546 | 9.558 | 49,342 | -0.07(-0.69%) |
Nov 29, 2013 | 9.628 | 9.656 | 9.597 | 9.624 | 78,882 | +0.04(+0.37%) |
Nov 27, 2013 | 9.531 | 9.601 | 9.531 | 9.589 | 78,287 | +0.06(+0.65%) |
Nov 26, 2013 | 9.550 | 9.582 | 9.519 | 9.527 | 90,172 | -0.04(-0.37%) |
Nov 25, 2013 | 9.550 | 9.636 | 9.550 | 9.562 | 115,833 | -0.01(-0.12%) |
Nov 22, 2013 | 9.539 | 9.605 | 9.523 | 9.574 | 63,128 | +0.00(+0.00%) |
Nov 21, 2013 | 9.437 | 9.663 | 9.437 | 9.574 | 74,649 | +0.15(+1.61%) |
Nov 20, 2013 | 9.574 | 9.609 | 9.418 | 9.422 | 80,300 | -0.14(-1.51%) |
Nov 19, 2013 | 9.554 | 9.570 | 9.539 | 9.566 | 86,493 | -0.02(-0.16%) |
Nov 18, 2013 | 9.678 | 9.702 | 9.550 | 9.581 | 76,342 | -0.02(-0.20%) |
Nov 15, 2013 | 9.411 | 9.698 | 9.411 | 9.601 | 142,313 | +0.17(+1.81%) |
Nov 14, 2013 | 9.314 | 9.430 | 9.314 | 9.430 | 74,847 | +0.18(+1.97%) |
Nov 12, 2013 | 9.206 | 9.252 | 9.155 | 9.248 | 87,169 | +0.07(+0.72%) |
Nov 11, 2013 | 9.151 | 9.264 | 9.151 | 9.182 | 96,794 | +0.02(+0.25%) |
Nov 08, 2013 | 9.202 | 9.202 | 9.120 | 9.159 | 92,522 | -0.02(-0.25%) |
Nov 07, 2013 | 9.264 | 9.283 | 9.167 | 9.182 | 82,216 | -0.05(-0.56%) |
Nov 06, 2013 | 9.283 | 9.306 | 9.202 | 9.234 | 108,496 | -0.00(-0.03%) |
Nov 05, 2013 | 9.233 | 9.248 | 9.194 | 9.237 | 42,063 | -0.00(-0.04%) |
Nov 04, 2013 | 9.287 | 9.287 | 9.190 | 9.240 | 56,228 | +0.00(+0.04%) |