Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.199 | 8.340 | 8.190 | 8.310 | 0 | -0.13(-1.54%) |
Jan 30, 2014 | 8.440 | 8.480 | 8.370 | 8.440 | 283,827 | +0.08(+0.96%) |
Jan 29, 2014 | 8.420 | 8.480 | 8.340 | 8.360 | 515,225 | -0.08(-0.95%) |
Jan 28, 2014 | 8.470 | 8.560 | 8.430 | 8.440 | 843,524 | -0.01(-0.12%) |
Jan 27, 2014 | 8.550 | 8.580 | 8.400 | 8.450 | 672,161 | +0.00(+0.00%) |
Jan 24, 2014 | 8.540 | 8.550 | 8.420 | 8.450 | 0 | +0.02(+0.24%) |
Jan 23, 2014 | 8.630 | 8.630 | 8.400 | 8.430 | 1,162,483 | -0.24(-2.77%) |
Jan 22, 2014 | 8.630 | 8.790 | 8.589 | 8.670 | 2,415,253 | +0.07(+0.81%) |
Jan 21, 2014 | 8.550 | 8.610 | 8.470 | 8.600 | 1,675,665 | +0.45(+5.52%) |
Jan 17, 2014 | 8.150 | 8.150 | 8.150 | 0 | +0.02(+0.25%) | |
Jan 16, 2014 | 8.240 | 8.240 | 8.130 | 8.130 | 1,135,695 | -0.08(-0.97%) |
Jan 15, 2014 | 8.290 | 8.260 | 8.210 | 8.210 | 2,960,637 | -0.08(-0.97%) |
Jan 14, 2014 | 8.250 | 8.300 | 8.180 | 8.290 | 572,524 | +0.04(+0.48%) |
Jan 13, 2014 | 8.370 | 8.370 | 8.220 | 8.250 | 1,424,583 | -0.23(-2.71%) |
Jan 10, 2014 | 8.380 | 8.510 | 8.380 | 8.480 | 948,920 | +0.18(+2.17%) |
Jan 09, 2014 | 8.349 | 8.370 | 8.250 | 8.300 | 449,439 | +0.01(+0.12%) |
Jan 08, 2014 | 8.250 | 8.310 | 8.250 | 8.290 | 568,702 | +0.01(+0.12%) |
Jan 07, 2014 | 8.210 | 8.290 | 8.200 | 8.280 | 972,515 | +0.14(+1.72%) |
Jan 06, 2014 | 8.160 | 8.160 | 8.080 | 8.140 | 865,897 | -0.14(-1.69%) |
Jan 03, 2014 | 8.310 | 8.350 | 8.250 | 8.280 | 505,461 | -0.01(-0.12%) |
Jan 02, 2014 | 8.600 | 8.600 | 8.290 | 8.290 | 368,497 | -0.36(-4.16%) |
Dec 31, 2013 | 8.650 | 8.650 | 8.650 | 0 | +0.18(+2.06%) | |
Dec 30, 2013 | 8.410 | 8.500 | 8.390 | 8.475 | 238,630 | -0.04(-0.41%) |
Dec 27, 2013 | 8.520 | 8.580 | 8.480 | 8.510 | 0 | -0.04(-0.47%) |
Dec 26, 2013 | 8.700 | 8.700 | 8.550 | 8.550 | 276,413 | -0.14(-1.59%) |
Dec 24, 2013 | 8.670 | 8.690 | 8.560 | 8.688 | 232,448 | +0.05(+0.56%) |
Dec 23, 2013 | 8.630 | 8.700 | 8.620 | 8.640 | 455,741 | +0.10(+1.18%) |
Dec 20, 2013 | 8.550 | 8.660 | 8.520 | 8.539 | 846,126 | +0.05(+0.58%) |
Dec 19, 2013 | 8.520 | 8.550 | 8.470 | 8.490 | 498,949 | -0.10(-1.11%) |
Dec 18, 2013 | 8.460 | 8.610 | 8.430 | 8.585 | 471,747 | +0.25(+2.94%) |
Dec 17, 2013 | 8.380 | 8.390 | 8.300 | 8.340 | 491,476 | +0.11(+1.34%) |
Dec 16, 2013 | 8.250 | 8.299 | 8.090 | 8.230 | 628,014 | +0.14(+1.73%) |
Dec 13, 2013 | 8.090 | 8.110 | 8.040 | 8.090 | 0 | -0.06(-0.74%) |
Dec 12, 2013 | 8.155 | 8.190 | 8.140 | 8.150 | 558,169 | -0.05(-0.61%) |
Dec 11, 2013 | 8.370 | 8.372 | 8.190 | 8.200 | 459,125 | -0.18(-2.15%) |
Dec 10, 2013 | 8.340 | 8.400 | 8.300 | 8.380 | 265,677 | -0.02(-0.24%) |
Dec 09, 2013 | 8.420 | 8.470 | 8.380 | 8.400 | 529,735 | +0.07(+0.84%) |
Dec 06, 2013 | 8.370 | 8.370 | 8.300 | 8.330 | 442,797 | +0.15(+1.83%) |
Dec 05, 2013 | 8.190 | 8.220 | 8.150 | 8.180 | 914,806 | -0.10(-1.21%) |
Dec 04, 2013 | 8.180 | 8.300 | 8.150 | 8.280 | 787,090 | -0.06(-0.72%) |
Dec 03, 2013 | 8.340 | 8.370 | 8.280 | 8.340 | 716,208 | -0.07(-0.83%) |
Dec 02, 2013 | 8.520 | 8.530 | 8.400 | 8.410 | 628,422 | -0.26(-3.00%) |
Nov 29, 2013 | 8.590 | 8.680 | 8.520 | 8.670 | 256,440 | +0.06(+0.74%) |
Nov 27, 2013 | 8.550 | 8.620 | 8.520 | 8.606 | 411,783 | -0.10(-1.19%) |
Nov 26, 2013 | 8.660 | 8.720 | 8.620 | 8.710 | 2,182,119 | -0.18(-2.02%) |
Nov 25, 2013 | 8.950 | 8.950 | 8.870 | 8.890 | 2,089,566 | -0.21(-2.31%) |
Nov 22, 2013 | 9.100 | 9.100 | 9.040 | 9.100 | 1,344,490 | +0.04(+0.44%) |
Nov 21, 2013 | 8.980 | 9.070 | 8.950 | 9.060 | 1,262,461 | +0.01(+0.11%) |
Nov 20, 2013 | 9.140 | 9.170 | 9.010 | 9.050 | 373,593 | +0.02(+0.19%) |
Nov 19, 2013 | 9.070 | 9.130 | 9.020 | 9.033 | 493,157 | -0.15(-1.60%) |
Nov 18, 2013 | 9.200 | 9.250 | 9.140 | 9.180 | 1,591,828 | +0.13(+1.49%) |
Nov 15, 2013 | 9.000 | 9.070 | 8.980 | 9.045 | 459,640 | +0.08(+0.95%) |
Nov 14, 2013 | 8.912 | 8.980 | 8.886 | 8.960 | 1,365,104 | +0.21(+2.40%) |
Nov 13, 2013 | 8.680 | 8.750 | 8.640 | 8.750 | 325,404 | -0.09(-1.02%) |
Nov 12, 2013 | 8.890 | 8.900 | 8.795 | 8.840 | 419,636 | +0.02(+0.23%) |
Nov 11, 2013 | 8.840 | 8.840 | 8.800 | 8.820 | 437,814 | -0.22(-2.43%) |
Nov 08, 2013 | 9.000 | 9.040 | 8.970 | 9.040 | 803,117 | -0.04(-0.44%) |
Nov 07, 2013 | 9.000 | 9.280 | 9.000 | 9.080 | 567,601 | -0.04(-0.44%) |
Nov 06, 2013 | 9.100 | 9.120 | 9.050 | 9.120 | 431,199 | +0.03(+0.32%) |
Nov 05, 2013 | 9.120 | 9.230 | 9.070 | 9.091 | 577,212 | -0.16(-1.72%) |
Nov 04, 2013 | 9.250 | 9.270 | 9.220 | 9.250 | 276,043 | +0.02(+0.22%) |