Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.580 | 9.580 | 9.367 | 9.467 | 10,001 | +0.01(+0.13%) |
Jan 30, 2014 | 9.571 | 9.571 | 9.180 | 9.455 | 12,474 | -0.03(-0.31%) |
Jan 29, 2014 | 9.521 | 9.546 | 9.405 | 9.484 | 9,790 | +0.09(+1.01%) |
Jan 28, 2014 | 9.330 | 9.450 | 9.206 | 9.389 | 19,012 | +0.06(+0.63%) |
Jan 27, 2014 | 9.433 | 9.491 | 9.214 | 9.330 | 45,790 | -0.16(-1.73%) |
Jan 24, 2014 | 9.315 | 9.495 | 9.206 | 9.495 | 59,265 | +0.20(+2.13%) |
Jan 23, 2014 | 9.165 | 9.334 | 9.165 | 9.297 | 35,437 | +0.15(+1.63%) |
Jan 22, 2014 | 9.078 | 9.219 | 8.942 | 9.148 | 16,330 | +0.07(+0.82%) |
Jan 21, 2014 | 9.227 | 9.227 | 8.992 | 9.074 | 30,368 | -0.13(-1.39%) |
Jan 17, 2014 | 9.194 | 9.202 | 9.202 | 9.202 | 33,185 | -0.04(-0.40%) |
Jan 16, 2014 | 9.082 | 9.239 | 8.979 | 9.239 | 28,328 | +0.18(+2.01%) |
Jan 15, 2014 | 9.071 | 9.082 | 8.788 | 9.058 | 9,391 | +0.06(+0.62%) |
Jan 14, 2014 | 8.608 | 9.004 | 8.649 | 9.002 | 23,878 | +0.35(+4.08%) |
Jan 13, 2014 | 8.661 | 8.802 | 8.649 | 8.649 | 20,998 | -0.11(-1.21%) |
Jan 10, 2014 | 8.698 | 8.755 | 8.670 | 8.755 | 3,015 | -0.02(-0.27%) |
Jan 09, 2014 | 8.938 | 9.060 | 8.769 | 8.779 | 3,492 | -0.20(-2.28%) |
Jan 08, 2014 | 8.979 | 9.037 | 8.938 | 8.983 | 4,132 | -0.08(-0.84%) |
Jan 07, 2014 | 9.174 | 9.174 | 9.005 | 9.059 | 5,527 | -0.00(-0.05%) |
Jan 06, 2014 | 9.206 | 9.206 | 8.876 | 9.064 | 4,684 | +0.08(+0.94%) |
Jan 03, 2014 | 9.157 | 9.202 | 8.715 | 8.979 | 15,594 | +0.02(+0.23%) |
Jan 02, 2014 | 9.218 | 9.218 | 8.756 | 8.959 | 10,083 | +0.19(+2.12%) |
Dec 31, 2013 | 8.806 | 8.773 | 8.773 | 8.773 | 13,080 | +0.12(+1.38%) |
Dec 30, 2013 | 8.930 | 8.934 | 8.484 | 8.653 | 23,304 | -0.31(-3.50%) |
Dec 27, 2013 | 8.968 | 9.396 | 8.946 | 8.967 | 16,766 | -0.06(-0.70%) |
Dec 26, 2013 | 9.161 | 9.165 | 8.838 | 9.030 | 47,014 | -0.04(-0.48%) |
Dec 24, 2013 | 8.797 | 9.074 | 8.732 | 9.074 | 11,816 | +0.40(+4.56%) |
Dec 23, 2013 | 8.449 | 8.756 | 8.449 | 8.678 | 47,909 | +0.25(+2.96%) |
Dec 20, 2013 | 8.286 | 8.429 | 8.241 | 8.429 | 63,937 | +0.19(+2.28%) |
Dec 19, 2013 | 8.273 | 8.347 | 8.224 | 8.241 | 15,927 | +0.01(+0.15%) |
Dec 18, 2013 | 8.290 | 8.347 | 8.224 | 8.228 | 24,119 | -0.12(-1.42%) |
Dec 17, 2013 | 8.421 | 8.678 | 8.318 | 8.347 | 63,878 | -0.14(-1.59%) |
Dec 16, 2013 | 8.408 | 8.486 | 8.408 | 8.482 | 6,026 | +0.09(+1.02%) |
Dec 13, 2013 | 8.470 | 8.478 | 8.396 | 8.396 | 2,949 | -0.04(-0.43%) |
Dec 12, 2013 | 8.388 | 8.531 | 8.388 | 8.433 | 27,802 | -0.04(-0.44%) |
Dec 11, 2013 | 8.556 | 8.568 | 8.470 | 8.470 | 2,624 | +0.12(+1.42%) |
Dec 10, 2013 | 8.474 | 8.564 | 8.216 | 8.351 | 14,805 | -0.10(-1.16%) |
Dec 09, 2013 | 8.572 | 8.572 | 8.449 | 8.449 | 7,361 | -0.04(-0.48%) |
Dec 06, 2013 | 8.498 | 8.498 | 8.474 | 8.490 | 12,606 | -0.10(-1.14%) |
Dec 05, 2013 | 8.588 | 8.588 | 8.588 | 8.588 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.584 | 8.588 | 8.400 | 8.503 | 7,297 | -0.09(-1.00%) |
Dec 03, 2013 | 8.507 | 8.588 | 8.507 | 8.588 | 6,339 | +0.08(+0.96%) |
Dec 02, 2013 | 8.533 | 8.605 | 8.507 | 8.507 | 13,158 | -0.00(-0.00%) |
Nov 29, 2013 | 8.507 | 8.514 | 8.507 | 8.507 | 7,331 | -0.01(-0.10%) |
Nov 27, 2013 | 8.654 | 8.654 | 8.449 | 8.515 | 15,817 | +0.02(+0.24%) |
Nov 26, 2013 | 8.531 | 8.531 | 8.494 | 8.494 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.487 | 8.511 | 8.451 | 8.467 | 21,460 | -0.02(-0.24%) |
Nov 22, 2013 | 8.540 | 8.650 | 8.455 | 8.487 | 18,875 | -0.04(-0.52%) |
Nov 21, 2013 | 8.487 | 8.617 | 8.487 | 8.532 | 10,869 | -0.04(-0.43%) |
Nov 20, 2013 | 8.483 | 8.568 | 8.483 | 8.568 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.512 | 8.564 | 8.487 | 8.528 | 8,003 | -0.01(-0.07%) |
Nov 18, 2013 | 8.613 | 8.613 | 8.451 | 8.534 | 32,822 | -0.09(-1.02%) |
Nov 15, 2013 | 8.731 | 8.731 | 8.564 | 8.621 | 7,096 | -0.09(-1.03%) |
Nov 14, 2013 | 8.617 | 8.711 | 8.577 | 8.711 | 11,450 | +0.01(+0.11%) |
Nov 13, 2013 | 8.642 | 8.731 | 8.471 | 8.701 | 15,696 | -0.03(-0.34%) |
Nov 12, 2013 | 8.670 | 8.739 | 8.443 | 8.731 | 9,406 | -0.12(-1.33%) |
Nov 11, 2013 | 8.849 | 8.849 | 8.849 | 8.849 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.816 | 8.926 | 8.816 | 8.857 | 17,816 | -0.03(-0.32%) |
Nov 07, 2013 | 8.845 | 8.950 | 8.845 | 8.885 | 2,378 | -0.03(-0.36%) |
Nov 06, 2013 | 8.918 | 9.023 | 8.918 | 8.918 | 41,200 | +0.00(+0.05%) |
Nov 05, 2013 | 8.857 | 8.914 | 8.808 | 8.914 | 18,875 | +0.06(+0.69%) |
Nov 04, 2013 | 9.137 | 9.137 | 8.796 | 8.853 | 9,190 | -0.27(-2.94%) |