Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.656 | 9.656 | 9.443 | 9.543 | 9,921 | +0.01(+0.13%) |
Jan 30, 2014 | 9.648 | 9.648 | 9.254 | 9.531 | 12,374 | -0.03(-0.31%) |
Jan 29, 2014 | 9.598 | 9.623 | 9.480 | 9.560 | 9,712 | +0.10(+1.01%) |
Jan 28, 2014 | 9.405 | 9.526 | 9.280 | 9.465 | 18,860 | +0.06(+0.63%) |
Jan 27, 2014 | 9.509 | 9.567 | 9.289 | 9.405 | 45,425 | -0.17(-1.73%) |
Jan 24, 2014 | 9.390 | 9.571 | 9.280 | 9.571 | 58,793 | +0.20(+2.13%) |
Jan 23, 2014 | 9.239 | 9.409 | 9.239 | 9.372 | 35,155 | +0.15(+1.63%) |
Jan 22, 2014 | 9.151 | 9.293 | 9.014 | 9.222 | 16,200 | +0.07(+0.82%) |
Jan 21, 2014 | 9.301 | 9.301 | 9.064 | 9.147 | 30,126 | -0.13(-1.39%) |
Jan 17, 2014 | 9.268 | 9.276 | 9.276 | 9.276 | 32,920 | -0.04(-0.40%) |
Jan 16, 2014 | 9.155 | 9.313 | 9.051 | 9.313 | 28,102 | +0.18(+2.01%) |
Jan 15, 2014 | 9.144 | 9.155 | 8.859 | 9.130 | 9,316 | +0.06(+0.62%) |
Jan 14, 2014 | 8.677 | 9.076 | 8.718 | 9.074 | 23,688 | +0.36(+4.08%) |
Jan 13, 2014 | 8.731 | 8.872 | 8.718 | 8.718 | 20,831 | -0.11(-1.21%) |
Jan 10, 2014 | 8.768 | 8.825 | 8.739 | 8.825 | 2,991 | -0.02(-0.27%) |
Jan 09, 2014 | 9.010 | 9.133 | 8.839 | 8.849 | 3,465 | -0.21(-2.28%) |
Jan 08, 2014 | 9.051 | 9.110 | 9.010 | 9.056 | 4,099 | -0.08(-0.84%) |
Jan 07, 2014 | 9.248 | 9.248 | 9.077 | 9.132 | 5,483 | -0.00(-0.05%) |
Jan 06, 2014 | 9.280 | 9.280 | 8.947 | 9.136 | 4,647 | +0.09(+0.94%) |
Jan 03, 2014 | 9.230 | 9.276 | 8.785 | 9.051 | 15,470 | +0.02(+0.23%) |
Jan 02, 2014 | 9.292 | 9.292 | 8.827 | 9.030 | 10,003 | +0.19(+2.12%) |
Dec 31, 2013 | 8.877 | 8.843 | 8.843 | 8.843 | 12,976 | +0.12(+1.38%) |
Dec 30, 2013 | 9.001 | 9.006 | 8.552 | 8.723 | 23,118 | -0.32(-3.50%) |
Dec 27, 2013 | 9.040 | 9.472 | 9.018 | 9.039 | 16,633 | -0.06(-0.70%) |
Dec 26, 2013 | 9.235 | 9.239 | 8.909 | 9.103 | 46,640 | -0.04(-0.48%) |
Dec 24, 2013 | 8.868 | 9.147 | 8.802 | 9.147 | 11,722 | +0.40(+4.56%) |
Dec 23, 2013 | 8.517 | 8.826 | 8.517 | 8.748 | 47,527 | +0.25(+2.96%) |
Dec 20, 2013 | 8.352 | 8.497 | 8.307 | 8.497 | 63,427 | +0.19(+2.28%) |
Dec 19, 2013 | 8.339 | 8.414 | 8.290 | 8.307 | 15,800 | +0.01(+0.15%) |
Dec 18, 2013 | 8.356 | 8.414 | 8.290 | 8.294 | 23,927 | -0.12(-1.42%) |
Dec 17, 2013 | 8.488 | 8.748 | 8.385 | 8.414 | 63,369 | -0.14(-1.59%) |
Dec 16, 2013 | 8.476 | 8.554 | 8.476 | 8.550 | 5,978 | +0.09(+1.02%) |
Dec 13, 2013 | 8.538 | 8.546 | 8.464 | 8.464 | 2,926 | -0.04(-0.43%) |
Dec 12, 2013 | 8.455 | 8.599 | 8.455 | 8.500 | 27,581 | -0.04(-0.44%) |
Dec 11, 2013 | 8.624 | 8.637 | 8.538 | 8.538 | 2,603 | +0.12(+1.42%) |
Dec 10, 2013 | 8.542 | 8.633 | 8.282 | 8.418 | 14,687 | -0.10(-1.16%) |
Dec 09, 2013 | 8.641 | 8.641 | 8.517 | 8.517 | 7,302 | -0.04(-0.48%) |
Dec 06, 2013 | 8.567 | 8.567 | 8.542 | 8.558 | 12,505 | -0.10(-1.14%) |
Dec 05, 2013 | 8.657 | 8.657 | 8.657 | 8.657 | 666 | +0.09(+1.01%) |
Dec 04, 2013 | 8.653 | 8.657 | 8.468 | 8.571 | 7,239 | -0.09(-1.00%) |
Dec 03, 2013 | 8.575 | 8.657 | 8.575 | 8.657 | 6,289 | +0.08(+0.96%) |
Dec 02, 2013 | 8.602 | 8.674 | 8.575 | 8.575 | 13,053 | -0.00(-0.00%) |
Nov 29, 2013 | 8.575 | 8.582 | 8.575 | 8.575 | 7,273 | -0.01(-0.10%) |
Nov 27, 2013 | 8.723 | 8.723 | 8.517 | 8.583 | 15,691 | +0.02(+0.24%) |
Nov 26, 2013 | 8.600 | 8.600 | 8.563 | 8.563 | 4,495 | +0.03(+0.32%) |
Nov 25, 2013 | 8.555 | 8.579 | 8.519 | 8.535 | 21,289 | -0.02(-0.24%) |
Nov 22, 2013 | 8.609 | 8.719 | 8.523 | 8.555 | 18,724 | -0.05(-0.52%) |
Nov 21, 2013 | 8.555 | 8.686 | 8.555 | 8.600 | 10,782 | -0.04(-0.43%) |
Nov 20, 2013 | 8.551 | 8.637 | 8.551 | 8.637 | 4,152 | +0.04(+0.48%) |
Nov 19, 2013 | 8.580 | 8.633 | 8.555 | 8.596 | 7,939 | -0.01(-0.07%) |
Nov 18, 2013 | 8.682 | 8.682 | 8.519 | 8.602 | 32,561 | -0.09(-1.02%) |
Nov 15, 2013 | 8.801 | 8.801 | 8.633 | 8.691 | 7,040 | -0.09(-1.03%) |
Nov 14, 2013 | 8.686 | 8.781 | 8.646 | 8.781 | 11,359 | +0.01(+0.11%) |
Nov 13, 2013 | 8.711 | 8.801 | 8.539 | 8.771 | 15,570 | -0.03(-0.34%) |
Nov 12, 2013 | 8.740 | 8.809 | 8.510 | 8.801 | 9,331 | -0.12(-1.33%) |
Nov 11, 2013 | 8.920 | 8.920 | 8.920 | 8.920 | 1,221 | -0.01(-0.09%) |
Nov 08, 2013 | 8.887 | 8.998 | 8.887 | 8.928 | 17,674 | -0.03(-0.32%) |
Nov 07, 2013 | 8.916 | 9.022 | 8.916 | 8.957 | 2,359 | -0.03(-0.36%) |
Nov 06, 2013 | 8.989 | 9.096 | 8.989 | 8.989 | 40,872 | +0.00(+0.05%) |
Nov 05, 2013 | 8.928 | 8.985 | 8.879 | 8.985 | 18,724 | +0.06(+0.69%) |
Nov 04, 2013 | 9.210 | 9.210 | 8.867 | 8.924 | 9,116 | -0.27(-2.94%) |