Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.618 | 9.726 | 9.474 | 9.546 | 204,250 | -0.09(-0.97%) |
Jan 30, 2014 | 9.618 | 9.784 | 9.553 | 9.640 | 174,837 | +0.06(+0.60%) |
Jan 29, 2014 | 9.668 | 9.849 | 9.452 | 9.582 | 205,315 | -0.16(-1.63%) |
Jan 28, 2014 | 9.380 | 9.784 | 9.330 | 9.741 | 336,337 | +0.37(+3.92%) |
Jan 27, 2014 | 9.467 | 9.730 | 9.006 | 9.373 | 131,060 | -0.12(-1.21%) |
Jan 24, 2014 | 9.676 | 9.676 | 9.395 | 9.488 | 105,687 | -0.28(-2.88%) |
Jan 23, 2014 | 9.928 | 10.07 | 9.546 | 9.769 | 118,322 | -0.16(-1.60%) |
Jan 22, 2014 | 9.942 | 10.01 | 9.870 | 9.928 | 106,957 | -0.05(-0.51%) |
Jan 21, 2014 | 9.913 | 10.16 | 9.820 | 9.978 | 189,634 | +0.08(+0.80%) |
Jan 17, 2014 | 10.09 | 9.899 | 9.899 | 9.899 | 498,853 | -0.20(-2.00%) |
Jan 16, 2014 | 10.12 | 10.12 | 10.09 | 10.10 | 47,987 | -0.01(-0.07%) |
Jan 15, 2014 | 10.08 | 10.19 | 10.03 | 10.11 | 324,267 | +0.03(+0.29%) |
Jan 14, 2014 | 10.17 | 10.17 | 9.942 | 10.08 | 50,032 | -0.06(-0.64%) |
Jan 13, 2014 | 10.25 | 10.27 | 10.06 | 10.14 | 232,918 | -0.04(-0.35%) |
Jan 10, 2014 | 10.000 | 10.24 | 9.900 | 10.18 | 268,509 | +0.31(+3.14%) |
Jan 09, 2014 | 9.733 | 10.000 | 9.733 | 9.870 | 231,913 | +0.12(+1.18%) |
Jan 08, 2014 | 9.510 | 9.819 | 9.344 | 9.755 | 375,323 | +0.24(+2.58%) |
Jan 07, 2014 | 9.330 | 9.618 | 9.135 | 9.510 | 320,921 | +0.33(+3.61%) |
Jan 06, 2014 | 9.092 | 9.319 | 9.042 | 9.179 | 287,492 | +0.12(+1.27%) |
Jan 03, 2014 | 8.782 | 9.078 | 8.721 | 9.063 | 131,639 | +0.27(+3.11%) |
Jan 02, 2014 | 8.653 | 8.826 | 8.487 | 8.790 | 252,879 | +0.14(+1.67%) |
Dec 31, 2013 | 8.653 | 8.645 | 8.645 | 8.645 | 175,306 | +0.04(+0.50%) |
Dec 30, 2013 | 8.790 | 8.790 | 8.473 | 8.602 | 79,264 | -0.17(-1.97%) |
Dec 27, 2013 | 8.790 | 8.790 | 8.739 | 8.775 | 74,154 | -0.01(-0.16%) |
Dec 26, 2013 | 8.739 | 8.818 | 8.710 | 8.790 | 146,632 | +0.10(+1.16%) |
Dec 24, 2013 | 8.479 | 8.861 | 8.437 | 8.689 | 105,146 | +0.22(+2.64%) |
Dec 23, 2013 | 8.278 | 8.509 | 8.228 | 8.465 | 138,858 | +0.18(+2.17%) |
Dec 20, 2013 | 8.357 | 8.357 | 8.206 | 8.285 | 291,718 | -0.06(-0.69%) |
Dec 19, 2013 | 8.278 | 8.437 | 8.260 | 8.343 | 94,015 | +0.01(+0.17%) |
Dec 18, 2013 | 8.177 | 8.400 | 8.141 | 8.328 | 166,274 | +0.17(+2.03%) |
Dec 17, 2013 | 8.177 | 8.213 | 8.156 | 8.163 | 72,697 | -0.05(-0.61%) |
Dec 16, 2013 | 7.997 | 8.242 | 7.932 | 8.213 | 289,812 | +0.22(+2.70%) |
Dec 13, 2013 | 8.033 | 8.069 | 7.968 | 7.997 | 109,066 | -0.05(-0.63%) |
Dec 12, 2013 | 8.040 | 8.235 | 7.947 | 8.047 | 127,057 | -0.03(-0.36%) |
Dec 11, 2013 | 8.314 | 8.375 | 8.055 | 8.076 | 98,038 | -0.27(-3.20%) |
Dec 10, 2013 | 8.235 | 8.415 | 8.105 | 8.343 | 396,101 | +0.11(+1.31%) |
Dec 09, 2013 | 8.148 | 8.523 | 8.070 | 8.235 | 178,151 | +0.19(+2.33%) |
Dec 06, 2013 | 7.968 | 8.148 | 7.961 | 8.047 | 0 | +0.18(+2.29%) |
Dec 05, 2013 | 7.918 | 7.918 | 7.745 | 7.867 | 0 | -0.06(-0.73%) |
Dec 04, 2013 | 8.040 | 8.127 | 7.911 | 7.925 | 0 | -0.22(-2.65%) |
Dec 03, 2013 | 8.314 | 8.393 | 8.040 | 8.141 | 0 | -0.23(-2.75%) |
Dec 02, 2013 | 8.509 | 8.617 | 8.314 | 8.372 | 0 | -0.19(-2.19%) |
Nov 29, 2013 | 8.876 | 8.962 | 8.516 | 8.559 | 0 | -0.27(-3.02%) |
Nov 27, 2013 | 8.905 | 8.962 | 8.790 | 8.826 | 0 | -0.04(-0.41%) |
Nov 26, 2013 | 8.545 | 8.970 | 8.480 | 8.862 | 0 | +0.20(+2.29%) |
Nov 25, 2013 | 8.444 | 8.707 | 8.386 | 8.663 | 0 | +0.23(+2.78%) |
Nov 22, 2013 | 8.336 | 8.465 | 8.228 | 8.429 | 0 | +0.11(+1.30%) |
Nov 21, 2013 | 8.098 | 8.386 | 8.098 | 8.321 | 0 | +0.24(+2.94%) |
Nov 20, 2013 | 8.076 | 8.105 | 7.983 | 8.083 | 0 | +0.04(+0.54%) |
Nov 19, 2013 | 8.321 | 8.465 | 7.975 | 8.040 | 0 | -0.20(-2.45%) |
Nov 18, 2013 | 7.803 | 8.400 | 7.795 | 8.242 | 0 | +0.47(+6.02%) |
Nov 15, 2013 | 7.745 | 7.795 | 7.702 | 7.774 | 0 | +0.03(+0.37%) |
Nov 14, 2013 | 7.745 | 7.853 | 7.730 | 7.745 | 0 | -0.19(-2.45%) |
Nov 12, 2013 | 7.766 | 8.011 | 7.709 | 7.939 | 0 | +0.17(+2.13%) |
Nov 11, 2013 | 7.983 | 8.091 | 7.745 | 7.774 | 0 | -0.18(-2.26%) |
Nov 08, 2013 | 7.493 | 8.134 | 7.399 | 7.954 | 0 | +0.50(+6.77%) |
Nov 07, 2013 | 7.356 | 7.536 | 7.356 | 7.449 | 0 | +0.09(+1.27%) |
Nov 06, 2013 | 7.197 | 7.421 | 7.197 | 7.356 | 0 | +0.16(+2.20%) |
Nov 05, 2013 | 7.212 | 7.248 | 7.132 | 7.197 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 7.197 | 7.262 | 7.118 | 7.197 | 0 | +0.00(+0.00%) |