Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.786 | 8.786 | 8.700 | 8.722 | 40,828 | -0.21(-2.33%) |
Jan 30, 2014 | 8.895 | 9.074 | 8.818 | 8.930 | 113,704 | +0.25(+2.91%) |
Jan 29, 2014 | 8.754 | 8.818 | 8.678 | 8.678 | 71,723 | -0.08(-0.95%) |
Jan 28, 2014 | 8.470 | 8.856 | 8.470 | 8.761 | 93,904 | +0.26(+3.01%) |
Jan 27, 2014 | 8.566 | 8.754 | 8.499 | 8.505 | 67,282 | +0.00(+0.04%) |
Jan 24, 2014 | 8.684 | 8.764 | 8.502 | 8.502 | 52,578 | -0.18(-2.10%) |
Jan 23, 2014 | 8.786 | 8.882 | 8.633 | 8.684 | 35,276 | -0.13(-1.46%) |
Jan 22, 2014 | 8.866 | 8.946 | 8.813 | 8.813 | 13,849 | +0.03(+0.30%) |
Jan 21, 2014 | 8.790 | 8.946 | 8.735 | 8.786 | 56,227 | +0.02(+0.22%) |
Jan 17, 2014 | 8.671 | 8.767 | 8.767 | 8.767 | 123,002 | +0.09(+1.07%) |
Jan 16, 2014 | 8.457 | 8.726 | 8.419 | 8.675 | 74,127 | +0.24(+2.90%) |
Jan 15, 2014 | 8.406 | 8.460 | 8.403 | 8.430 | 19,167 | +0.04(+0.52%) |
Jan 14, 2014 | 8.550 | 8.550 | 8.336 | 8.387 | 41,335 | -0.13(-1.54%) |
Jan 13, 2014 | 8.623 | 8.627 | 8.473 | 8.518 | 57,416 | -0.08(-0.89%) |
Jan 10, 2014 | 8.623 | 8.623 | 8.559 | 8.595 | 26,343 | -0.02(-0.22%) |
Jan 09, 2014 | 8.643 | 8.643 | 8.547 | 8.614 | 110,129 | +0.04(+0.52%) |
Jan 08, 2014 | 8.659 | 8.671 | 8.547 | 8.569 | 36,709 | -0.09(-1.03%) |
Jan 07, 2014 | 8.684 | 8.707 | 8.636 | 8.659 | 17,201 | +0.03(+0.37%) |
Jan 06, 2014 | 8.627 | 8.707 | 8.563 | 8.627 | 274,020 | +0.07(+0.86%) |
Jan 03, 2014 | 8.719 | 8.754 | 8.547 | 8.553 | 50,681 | -0.13(-1.54%) |
Jan 02, 2014 | 8.563 | 8.695 | 8.563 | 8.687 | 79,951 | +0.12(+1.46%) |
Dec 31, 2013 | 8.496 | 8.563 | 8.563 | 8.563 | 50,077 | +0.04(+0.45%) |
Dec 30, 2013 | 8.352 | 8.665 | 8.352 | 8.524 | 76,843 | +0.20(+2.38%) |
Dec 27, 2013 | 8.246 | 8.403 | 8.246 | 8.326 | 100,010 | +0.08(+1.01%) |
Dec 26, 2013 | 8.218 | 8.304 | 8.167 | 8.243 | 48,903 | +0.08(+0.94%) |
Dec 24, 2013 | 7.917 | 8.195 | 7.831 | 8.167 | 92,821 | +0.21(+2.65%) |
Dec 23, 2013 | 7.866 | 7.988 | 7.866 | 7.956 | 97,566 | +0.10(+1.26%) |
Dec 20, 2013 | 7.764 | 7.857 | 7.764 | 7.857 | 232,240 | +0.07(+0.86%) |
Dec 19, 2013 | 7.844 | 7.918 | 7.770 | 7.790 | 95,000 | -0.04(-0.49%) |
Dec 18, 2013 | 7.812 | 7.943 | 7.812 | 7.828 | 78,684 | +0.00(+0.04%) |
Dec 17, 2013 | 7.873 | 7.892 | 7.748 | 7.825 | 26,422 | -0.02(-0.29%) |
Dec 16, 2013 | 7.873 | 7.882 | 7.732 | 7.847 | 718,142 | +0.07(+0.95%) |
Dec 13, 2013 | 7.857 | 7.927 | 7.715 | 7.774 | 81,009 | -0.04(-0.45%) |
Dec 12, 2013 | 7.806 | 7.901 | 7.785 | 7.809 | 41,927 | +0.03(+0.33%) |
Dec 11, 2013 | 7.716 | 7.825 | 7.700 | 7.783 | 239,886 | +0.04(+0.50%) |
Dec 10, 2013 | 7.700 | 7.763 | 7.700 | 7.745 | 25,138 | +0.01(+0.12%) |
Dec 09, 2013 | 7.703 | 7.927 | 7.687 | 7.735 | 321,888 | +0.04(+0.46%) |
Dec 06, 2013 | 7.853 | 7.863 | 7.684 | 7.700 | 718,161 | -0.04(-0.58%) |
Dec 05, 2013 | 7.819 | 7.866 | 7.729 | 7.745 | 60,621 | -0.09(-1.14%) |
Dec 04, 2013 | 7.777 | 7.876 | 7.668 | 7.834 | 747,832 | +0.00(+0.00%) |
Dec 03, 2013 | 7.898 | 7.911 | 7.710 | 7.834 | 58,653 | +0.01(+0.12%) |
Dec 02, 2013 | 7.860 | 7.936 | 7.774 | 7.825 | 93,472 | -0.01(-0.08%) |
Nov 29, 2013 | 7.879 | 7.949 | 7.828 | 7.831 | 53,658 | -0.06(-0.77%) |
Nov 27, 2013 | 7.988 | 8.074 | 7.892 | 7.892 | 63,689 | -0.06(-0.72%) |
Nov 26, 2013 | 7.892 | 7.984 | 7.852 | 7.949 | 114,649 | +0.06(+0.73%) |
Nov 25, 2013 | 8.080 | 8.141 | 7.828 | 7.892 | 110,993 | -0.14(-1.75%) |
Nov 22, 2013 | 8.087 | 8.147 | 7.988 | 8.032 | 36,375 | -0.03(-0.36%) |
Nov 21, 2013 | 7.968 | 8.278 | 7.968 | 8.061 | 96,493 | +0.07(+0.92%) |
Nov 20, 2013 | 8.093 | 8.198 | 7.933 | 7.988 | 100,264 | -0.02(-0.24%) |
Nov 19, 2013 | 8.176 | 8.288 | 7.911 | 8.007 | 116,752 | -0.13(-1.57%) |
Nov 18, 2013 | 8.131 | 8.211 | 8.071 | 8.135 | 130,198 | +0.13(+1.64%) |
Nov 15, 2013 | 8.068 | 8.096 | 7.991 | 8.004 | 169,562 | +0.07(+0.89%) |
Nov 14, 2013 | 7.952 | 7.959 | 7.876 | 7.933 | 159,869 | +0.03(+0.32%) |
Nov 12, 2013 | 7.895 | 7.930 | 7.892 | 7.908 | 48,963 | +0.06(+0.73%) |
Nov 11, 2013 | 7.850 | 7.946 | 7.847 | 7.850 | 70,822 | -0.04(-0.49%) |
Nov 08, 2013 | 7.809 | 7.952 | 7.809 | 7.889 | 63,269 | +0.06(+0.82%) |
Nov 07, 2013 | 7.700 | 7.876 | 7.700 | 7.825 | 72,753 | +0.10(+1.24%) |
Nov 06, 2013 | 7.796 | 7.840 | 7.700 | 7.729 | 57,132 | -0.01(-0.17%) |
Nov 05, 2013 | 7.799 | 7.799 | 7.684 | 7.742 | 534,185 | -0.03(-0.37%) |
Nov 04, 2013 | 7.821 | 7.863 | 7.732 | 7.770 | 49,889 | +0.03(+0.41%) |