Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.654 | 9.856 | 9.640 | 9.791 | 9,880,861 | +0.03(+0.32%) |
Jan 30, 2014 | 9.691 | 9.811 | 9.691 | 9.760 | 6,745,651 | +0.11(+1.09%) |
Jan 29, 2014 | 9.703 | 9.742 | 9.611 | 9.654 | 6,559,893 | -0.08(-0.85%) |
Jan 28, 2014 | 9.600 | 9.740 | 9.577 | 9.737 | 4,679,423 | +0.15(+1.51%) |
Jan 27, 2014 | 9.569 | 9.623 | 9.529 | 9.591 | 6,362,260 | +0.02(+0.24%) |
Jan 24, 2014 | 9.703 | 9.715 | 9.566 | 9.569 | 9,579,797 | -0.18(-1.87%) |
Jan 23, 2014 | 9.731 | 9.788 | 9.677 | 9.751 | 5,980,796 | -0.03(-0.26%) |
Jan 22, 2014 | 9.785 | 9.879 | 9.768 | 9.777 | 7,142,374 | +0.00(+0.00%) |
Jan 21, 2014 | 9.737 | 9.797 | 9.704 | 9.777 | 5,232,150 | +0.12(+1.27%) |
Jan 17, 2014 | 9.637 | 9.654 | 9.654 | 9.654 | 19,410,876 | +0.02(+0.24%) |
Jan 16, 2014 | 9.500 | 9.631 | 9.486 | 9.631 | 6,709,019 | +0.13(+1.38%) |
Jan 15, 2014 | 9.492 | 9.560 | 9.426 | 9.500 | 6,700,714 | +0.01(+0.09%) |
Jan 14, 2014 | 9.480 | 9.526 | 9.432 | 9.492 | 4,667,783 | +0.02(+0.24%) |
Jan 13, 2014 | 9.549 | 9.586 | 9.446 | 9.469 | 8,865,201 | -0.12(-1.28%) |
Jan 10, 2014 | 9.477 | 9.685 | 9.477 | 9.591 | 10,681,132 | +0.17(+1.75%) |
Jan 09, 2014 | 9.386 | 9.449 | 9.346 | 9.426 | 6,579,450 | +0.05(+0.58%) |
Jan 08, 2014 | 9.392 | 9.432 | 9.329 | 9.372 | 9,214,639 | -0.05(-0.48%) |
Jan 07, 2014 | 9.401 | 9.486 | 9.381 | 9.418 | 15,101,269 | +0.03(+0.33%) |
Jan 06, 2014 | 9.255 | 9.487 | 9.227 | 9.386 | 13,999,804 | +0.14(+1.51%) |
Jan 03, 2014 | 9.215 | 9.278 | 9.163 | 9.247 | 6,127,743 | +0.05(+0.53%) |
Jan 02, 2014 | 9.355 | 9.375 | 9.147 | 9.198 | 7,876,736 | -0.17(-1.79%) |
Dec 31, 2013 | 9.321 | 9.366 | 9.366 | 9.366 | 12,182,567 | +0.07(+0.74%) |
Dec 30, 2013 | 9.309 | 9.383 | 9.267 | 9.298 | 5,893,499 | +0.00(+0.00%) |
Dec 27, 2013 | 9.284 | 9.409 | 9.267 | 9.298 | 6,505,833 | +0.05(+0.52%) |
Dec 26, 2013 | 9.335 | 9.352 | 9.238 | 9.250 | 5,964,596 | -0.08(-0.89%) |
Dec 24, 2013 | 9.284 | 9.338 | 9.207 | 9.332 | 3,147,230 | +0.05(+0.58%) |
Dec 23, 2013 | 9.455 | 9.455 | 9.227 | 9.278 | 10,661,540 | -0.08(-0.88%) |
Dec 20, 2013 | 9.121 | 9.537 | 9.070 | 9.361 | 38,056,280 | +0.39(+4.32%) |
Dec 19, 2013 | 8.965 | 8.990 | 8.859 | 8.973 | 7,454,910 | -0.03(-0.35%) |
Dec 18, 2013 | 8.868 | 9.027 | 8.748 | 9.005 | 7,476,110 | +0.16(+1.77%) |
Dec 17, 2013 | 8.871 | 8.885 | 8.805 | 8.848 | 6,924,085 | -0.01(-0.06%) |
Dec 16, 2013 | 8.837 | 8.908 | 8.819 | 8.854 | 5,207,935 | +0.04(+0.45%) |
Dec 13, 2013 | 8.845 | 8.854 | 8.782 | 8.814 | 5,069,582 | -0.01(-0.13%) |
Dec 12, 2013 | 8.771 | 8.896 | 8.745 | 8.825 | 6,877,477 | +0.05(+0.58%) |
Dec 11, 2013 | 8.891 | 8.891 | 8.754 | 8.774 | 5,387,275 | -0.08(-0.93%) |
Dec 10, 2013 | 8.962 | 8.965 | 8.837 | 8.856 | 5,885,555 | -0.11(-1.18%) |
Dec 09, 2013 | 8.968 | 9.030 | 8.939 | 8.962 | 6,560,785 | -0.03(-0.32%) |
Dec 06, 2013 | 8.959 | 9.027 | 8.928 | 8.990 | 6,568,961 | +0.07(+0.80%) |
Dec 05, 2013 | 9.027 | 9.080 | 8.913 | 8.919 | 11,323,097 | -0.13(-1.45%) |
Dec 04, 2013 | 8.990 | 9.057 | 8.919 | 9.050 | 11,097,815 | +0.03(+0.35%) |
Dec 03, 2013 | 8.962 | 9.044 | 8.965 | 9.019 | 8,140,976 | +0.02(+0.25%) |
Dec 02, 2013 | 9.002 | 9.039 | 8.922 | 8.996 | 5,710,529 | -0.01(-0.13%) |
Nov 29, 2013 | 9.016 | 9.053 | 8.996 | 9.007 | 2,778,077 | -0.01(-0.16%) |
Nov 27, 2013 | 9.047 | 9.087 | 8.986 | 9.022 | 9,767,313 | -0.03(-0.28%) |
Nov 26, 2013 | 9.076 | 9.107 | 8.997 | 9.047 | 9,392,179 | -0.03(-0.38%) |
Nov 25, 2013 | 9.082 | 9.139 | 9.039 | 9.082 | 7,941,735 | +0.01(+0.06%) |
Nov 22, 2013 | 8.968 | 9.136 | 8.945 | 9.076 | 7,435,368 | +0.11(+1.21%) |
Nov 21, 2013 | 9.016 | 9.019 | 8.935 | 8.968 | 7,596,521 | -0.03(-0.32%) |
Nov 20, 2013 | 9.121 | 9.167 | 8.982 | 8.996 | 5,660,906 | -0.13(-1.40%) |
Nov 19, 2013 | 9.164 | 9.201 | 9.087 | 9.124 | 3,101,380 | -0.06(-0.62%) |
Nov 18, 2013 | 9.233 | 9.287 | 9.144 | 9.181 | 4,628,210 | -0.06(-0.68%) |
Nov 15, 2013 | 9.190 | 9.250 | 9.144 | 9.244 | 8,189,452 | +0.08(+0.90%) |
Nov 14, 2013 | 9.010 | 9.176 | 9.010 | 9.161 | 8,584,971 | +0.19(+2.10%) |
Nov 13, 2013 | 8.780 | 8.982 | 8.731 | 8.973 | 14,277,194 | +0.15(+1.74%) |
Nov 12, 2013 | 8.882 | 8.908 | 8.770 | 8.819 | 5,714,949 | -0.10(-1.12%) |
Nov 11, 2013 | 8.942 | 8.953 | 8.856 | 8.919 | 5,656,188 | -0.00(-0.03%) |
Nov 08, 2013 | 8.919 | 8.936 | 8.751 | 8.922 | 7,362,386 | -0.03(-0.32%) |
Nov 07, 2013 | 9.079 | 9.133 | 8.925 | 8.950 | 6,588,503 | -0.13(-1.44%) |
Nov 06, 2013 | 9.019 | 9.084 | 8.993 | 9.082 | 6,241,649 | +0.09(+0.95%) |
Nov 05, 2013 | 9.002 | 9.090 | 8.962 | 8.996 | 9,199,941 | -0.03(-0.35%) |
Nov 04, 2013 | 9.059 | 9.063 | 8.941 | 9.027 | 4,683,194 | -0.01(-0.09%) |