Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.243 | 9.465 | 9.195 | 9.389 | 2,846,816 | +0.04(+0.43%) |
Jan 30, 2014 | 9.283 | 9.435 | 9.227 | 9.349 | 2,242,820 | +0.14(+1.54%) |
Jan 29, 2014 | 9.195 | 9.263 | 9.101 | 9.207 | 2,211,215 | -0.08(-0.87%) |
Jan 28, 2014 | 9.174 | 9.288 | 9.174 | 9.288 | 2,723,238 | +0.11(+1.24%) |
Jan 27, 2014 | 9.250 | 9.311 | 9.139 | 9.174 | 2,364,558 | -0.07(-0.79%) |
Jan 24, 2014 | 9.323 | 9.349 | 9.189 | 9.248 | 3,689,940 | -0.13(-1.38%) |
Jan 23, 2014 | 9.409 | 9.440 | 9.346 | 9.377 | 1,867,693 | -0.07(-0.78%) |
Jan 22, 2014 | 9.384 | 9.465 | 9.384 | 9.450 | 1,437,144 | +0.06(+0.67%) |
Jan 21, 2014 | 9.275 | 9.430 | 9.260 | 9.387 | 5,773,484 | +0.14(+1.53%) |
Jan 17, 2014 | 9.222 | 9.245 | 9.245 | 9.245 | 2,964,737 | -0.01(-0.11%) |
Jan 16, 2014 | 9.200 | 9.263 | 9.169 | 9.255 | 1,343,344 | +0.04(+0.44%) |
Jan 15, 2014 | 9.169 | 9.258 | 9.157 | 9.215 | 2,215,028 | +0.05(+0.50%) |
Jan 14, 2014 | 9.088 | 9.184 | 9.048 | 9.169 | 2,087,847 | +0.09(+1.03%) |
Jan 13, 2014 | 9.101 | 9.136 | 9.023 | 9.076 | 2,931,446 | -0.07(-0.77%) |
Jan 10, 2014 | 9.081 | 9.157 | 9.058 | 9.146 | 4,161,537 | +0.09(+1.01%) |
Jan 09, 2014 | 9.101 | 9.150 | 8.959 | 9.055 | 3,554,183 | -0.10(-1.10%) |
Jan 08, 2014 | 9.195 | 9.250 | 9.119 | 9.157 | 2,518,994 | -0.07(-0.77%) |
Jan 07, 2014 | 9.197 | 9.263 | 9.101 | 9.227 | 3,078,303 | +0.12(+1.36%) |
Jan 06, 2014 | 9.202 | 9.220 | 9.083 | 9.104 | 2,016,227 | -0.06(-0.63%) |
Jan 03, 2014 | 9.106 | 9.217 | 9.105 | 9.162 | 1,804,035 | +0.06(+0.61%) |
Jan 02, 2014 | 9.124 | 9.189 | 9.012 | 9.106 | 2,106,771 | -0.04(-0.41%) |
Dec 31, 2013 | 9.197 | 9.144 | 9.144 | 9.144 | 2,182,711 | -0.05(-0.50%) |
Dec 30, 2013 | 9.159 | 9.227 | 9.152 | 9.189 | 1,610,412 | +0.03(+0.30%) |
Dec 27, 2013 | 9.167 | 9.182 | 9.044 | 9.162 | 1,669,861 | +0.01(+0.11%) |
Dec 26, 2013 | 9.202 | 9.263 | 9.143 | 9.152 | 1,373,375 | -0.01(-0.14%) |
Dec 24, 2013 | 9.179 | 9.260 | 9.146 | 9.164 | 804,454 | -0.02(-0.19%) |
Dec 23, 2013 | 9.235 | 9.334 | 9.157 | 9.182 | 1,797,465 | -0.01(-0.11%) |
Dec 20, 2013 | 9.035 | 9.197 | 9.005 | 9.192 | 3,507,333 | +0.14(+1.54%) |
Dec 19, 2013 | 9.146 | 9.146 | 9.002 | 9.053 | 2,135,611 | -0.12(-1.35%) |
Dec 18, 2013 | 8.949 | 9.184 | 8.879 | 9.177 | 6,823,812 | +0.26(+2.95%) |
Dec 17, 2013 | 8.861 | 8.921 | 8.808 | 8.914 | 1,560,674 | +0.07(+0.80%) |
Dec 16, 2013 | 8.815 | 8.871 | 8.762 | 8.843 | 2,721,700 | +0.04(+0.43%) |
Dec 13, 2013 | 8.846 | 8.929 | 8.777 | 8.805 | 2,074,588 | +0.00(+0.03%) |
Dec 12, 2013 | 8.861 | 8.876 | 8.767 | 8.803 | 1,777,196 | -0.08(-0.85%) |
Dec 11, 2013 | 9.177 | 9.177 | 8.866 | 8.879 | 2,529,702 | -0.27(-2.96%) |
Dec 10, 2013 | 9.237 | 9.255 | 9.116 | 9.149 | 1,805,372 | -0.00(-0.03%) |
Dec 09, 2013 | 9.146 | 9.210 | 9.066 | 9.152 | 1,519,258 | +0.01(+0.06%) |
Dec 06, 2013 | 9.139 | 9.207 | 9.100 | 9.146 | 2,273,053 | +0.07(+0.78%) |
Dec 05, 2013 | 9.045 | 9.098 | 8.939 | 9.076 | 1,831,305 | -0.02(-0.22%) |
Dec 04, 2013 | 9.012 | 9.154 | 8.962 | 9.096 | 2,215,883 | +0.03(+0.28%) |
Dec 03, 2013 | 9.058 | 9.116 | 8.980 | 9.071 | 2,478,642 | +0.01(+0.11%) |
Dec 02, 2013 | 9.055 | 9.129 | 8.932 | 9.061 | 2,378,917 | -0.02(-0.22%) |
Nov 29, 2013 | 9.195 | 9.232 | 9.073 | 9.081 | 1,451,732 | -0.09(-0.94%) |
Nov 27, 2013 | 9.035 | 9.169 | 9.023 | 9.167 | 1,634,932 | +0.12(+1.31%) |
Nov 26, 2013 | 9.167 | 9.187 | 9.018 | 9.048 | 5,298,620 | -0.11(-1.21%) |
Nov 25, 2013 | 9.184 | 9.200 | 9.107 | 9.159 | 1,877,910 | -0.03(-0.30%) |
Nov 22, 2013 | 9.230 | 9.236 | 9.121 | 9.187 | 2,333,542 | -0.05(-0.49%) |
Nov 21, 2013 | 9.172 | 9.237 | 9.096 | 9.232 | 1,957,933 | +0.10(+1.05%) |
Nov 20, 2013 | 9.235 | 9.323 | 9.081 | 9.136 | 1,845,803 | -0.09(-0.96%) |
Nov 19, 2013 | 9.275 | 9.366 | 9.177 | 9.225 | 3,107,665 | -0.04(-0.44%) |
Nov 18, 2013 | 9.250 | 9.313 | 9.182 | 9.265 | 2,971,002 | +0.02(+0.16%) |
Nov 15, 2013 | 9.146 | 9.255 | 9.131 | 9.250 | 4,285,032 | +0.10(+1.11%) |
Nov 14, 2013 | 9.088 | 9.253 | 9.088 | 9.149 | 1,649,378 | +0.08(+0.92%) |
Nov 13, 2013 | 9.018 | 9.096 | 8.982 | 9.066 | 3,205,112 | +0.02(+0.25%) |
Nov 12, 2013 | 9.111 | 9.126 | 8.970 | 9.043 | 1,991,231 | -0.08(-0.89%) |
Nov 11, 2013 | 9.162 | 9.232 | 9.119 | 9.124 | 2,745,872 | -0.03(-0.28%) |
Nov 08, 2013 | 9.215 | 9.298 | 9.015 | 9.149 | 3,313,615 | -0.11(-1.15%) |
Nov 07, 2013 | 9.485 | 9.498 | 9.245 | 9.255 | 2,839,636 | -0.19(-2.03%) |
Nov 06, 2013 | 9.516 | 9.594 | 9.441 | 9.447 | 2,021,745 | -0.02(-0.23%) |
Nov 05, 2013 | 9.671 | 9.681 | 9.469 | 9.469 | 2,884,436 | -0.21(-2.19%) |
Nov 04, 2013 | 9.649 | 9.761 | 9.564 | 9.681 | 3,419,272 | +0.03(+0.34%) |