Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.298 | 9.356 | 9.207 | 9.207 | 846,564 | -0.33(-3.47%) |
Jan 30, 2014 | 9.434 | 9.554 | 9.430 | 9.538 | 744,730 | +0.27(+2.95%) |
Jan 29, 2014 | 9.240 | 9.372 | 9.215 | 9.265 | 766,044 | -0.22(-2.27%) |
Jan 28, 2014 | 9.397 | 9.488 | 9.372 | 9.480 | 929,073 | +0.38(+4.18%) |
Jan 27, 2014 | 9.265 | 9.306 | 9.033 | 9.099 | 2,011,843 | -0.12(-1.26%) |
Jan 24, 2014 | 9.364 | 9.372 | 9.215 | 9.215 | 1,037,147 | -0.36(-3.72%) |
Jan 23, 2014 | 9.620 | 9.620 | 9.480 | 9.571 | 1,099,348 | -0.07(-0.69%) |
Jan 22, 2014 | 9.604 | 9.653 | 9.546 | 9.637 | 1,518,145 | -0.06(-0.60%) |
Jan 21, 2014 | 9.893 | 9.918 | 9.629 | 9.695 | 2,430,280 | -0.22(-2.17%) |
Jan 17, 2014 | 9.976 | 9.910 | 9.910 | 9.910 | 1,682,925 | -0.21(-2.04%) |
Jan 16, 2014 | 10.04 | 10.12 | 9.992 | 10.12 | 1,072,723 | -0.14(-1.37%) |
Jan 15, 2014 | 10.14 | 10.29 | 10.17 | 10.26 | 1,047,818 | +0.12(+1.14%) |
Jan 14, 2014 | 10.08 | 10.17 | 10.00 | 10.14 | 1,628,974 | +0.21(+2.08%) |
Jan 13, 2014 | 9.885 | 10.12 | 9.877 | 9.935 | 2,173,767 | +0.03(+0.33%) |
Jan 10, 2014 | 9.769 | 9.901 | 9.744 | 9.901 | 4,728,561 | +0.01(+0.08%) |
Jan 09, 2014 | 9.893 | 9.910 | 9.819 | 9.893 | 3,824,645 | +0.14(+1.44%) |
Jan 08, 2014 | 9.786 | 9.844 | 9.719 | 9.753 | 2,043,788 | +0.27(+2.88%) |
Jan 07, 2014 | 9.496 | 9.538 | 9.438 | 9.480 | 804,862 | +0.17(+1.87%) |
Jan 06, 2014 | 9.322 | 9.372 | 9.298 | 9.306 | 475,114 | -0.02(-0.27%) |
Jan 03, 2014 | 9.356 | 9.380 | 9.306 | 9.331 | 511,963 | +0.10(+1.08%) |
Jan 02, 2014 | 9.298 | 9.314 | 9.190 | 9.231 | 768,111 | -0.14(-1.50%) |
Dec 31, 2013 | 9.273 | 9.372 | 9.372 | 9.372 | 740,337 | +0.06(+0.62%) |
Dec 30, 2013 | 9.273 | 9.331 | 9.223 | 9.314 | 1,067,693 | +0.03(+0.36%) |
Dec 27, 2013 | 9.281 | 9.306 | 9.240 | 9.281 | 815,639 | +0.15(+1.63%) |
Dec 26, 2013 | 9.091 | 9.165 | 9.074 | 9.132 | 459,085 | +0.05(+0.55%) |
Dec 24, 2013 | 8.992 | 9.099 | 8.992 | 9.083 | 526,664 | +0.15(+1.67%) |
Dec 23, 2013 | 8.909 | 8.958 | 8.892 | 8.934 | 751,725 | +0.06(+0.65%) |
Dec 20, 2013 | 8.876 | 8.909 | 8.818 | 8.876 | 592,934 | +0.02(+0.28%) |
Dec 19, 2013 | 8.818 | 8.851 | 8.785 | 8.851 | 882,633 | +0.02(+0.28%) |
Dec 18, 2013 | 8.702 | 8.834 | 8.578 | 8.826 | 1,051,075 | +0.25(+2.89%) |
Dec 17, 2013 | 8.595 | 8.613 | 8.553 | 8.578 | 466,870 | -0.07(-0.86%) |
Dec 16, 2013 | 8.694 | 8.743 | 8.619 | 8.652 | 561,032 | +0.09(+1.06%) |
Dec 13, 2013 | 8.528 | 8.586 | 8.454 | 8.561 | 950,598 | -0.03(-0.39%) |
Dec 12, 2013 | 8.611 | 8.644 | 8.528 | 8.595 | 981,552 | -0.16(-1.80%) |
Dec 11, 2013 | 8.901 | 8.901 | 8.752 | 8.752 | 1,156,162 | -0.40(-4.34%) |
Dec 10, 2013 | 9.132 | 9.182 | 9.107 | 9.149 | 525,802 | +0.02(+0.18%) |
Dec 09, 2013 | 9.099 | 9.140 | 9.066 | 9.132 | 894,764 | +0.07(+0.73%) |
Dec 06, 2013 | 9.033 | 9.083 | 9.000 | 9.066 | 740,302 | +0.17(+1.86%) |
Dec 05, 2013 | 8.958 | 8.975 | 8.892 | 8.901 | 565,907 | -0.06(-0.65%) |
Dec 04, 2013 | 8.942 | 9.016 | 8.876 | 8.958 | 686,908 | +0.00(+0.00%) |
Dec 03, 2013 | 8.975 | 9.033 | 8.909 | 8.958 | 964,051 | +0.08(+0.93%) |
Dec 02, 2013 | 8.826 | 9.000 | 8.818 | 8.876 | 674,460 | +0.02(+0.28%) |
Nov 29, 2013 | 8.925 | 8.925 | 8.818 | 8.851 | 1,046,536 | -0.07(-0.83%) |
Nov 27, 2013 | 8.901 | 8.958 | 8.876 | 8.925 | 1,781,862 | -0.03(-0.37%) |
Nov 26, 2013 | 8.793 | 9.008 | 8.776 | 8.958 | 2,909,901 | +0.14(+1.59%) |
Nov 25, 2013 | 8.859 | 8.876 | 8.785 | 8.818 | 724,620 | -0.03(-0.37%) |
Nov 22, 2013 | 8.851 | 8.867 | 8.801 | 8.851 | 620,455 | -0.02(-0.28%) |
Nov 21, 2013 | 8.793 | 8.876 | 8.768 | 8.876 | 807,095 | +0.25(+2.88%) |
Nov 20, 2013 | 8.702 | 8.760 | 8.611 | 8.628 | 677,371 | -0.07(-0.86%) |
Nov 19, 2013 | 8.760 | 8.762 | 8.644 | 8.702 | 1,162,260 | -0.04(-0.47%) |
Nov 18, 2013 | 8.884 | 8.913 | 8.735 | 8.743 | 2,067,168 | -0.05(-0.56%) |
Nov 15, 2013 | 8.793 | 8.818 | 8.702 | 8.793 | 1,302,957 | +0.10(+1.14%) |
Nov 14, 2013 | 8.677 | 8.719 | 8.640 | 8.694 | 835,299 | -0.05(-0.57%) |
Nov 12, 2013 | 8.677 | 8.785 | 8.652 | 8.743 | 1,992,425 | -0.19(-2.13%) |
Nov 11, 2013 | 8.793 | 8.996 | 8.785 | 8.934 | 1,820,616 | +0.37(+4.35%) |
Nov 08, 2013 | 8.446 | 8.561 | 8.437 | 8.561 | 1,037,436 | +0.08(+0.98%) |
Nov 07, 2013 | 8.685 | 8.694 | 8.462 | 8.479 | 1,296,655 | -0.19(-2.19%) |
Nov 06, 2013 | 8.685 | 8.784 | 8.652 | 8.669 | 1,866,728 | +0.08(+0.96%) |
Nov 05, 2013 | 8.512 | 8.694 | 8.487 | 8.586 | 1,968,861 | -0.22(-2.54%) |
Nov 04, 2013 | 8.818 | 8.826 | 8.685 | 8.810 | 2,058,666 | -0.17(-1.84%) |