Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.046 | 9.052 | 8.932 | 8.968 | 107,136,640 | -0.17(-1.90%) |
Jan 30, 2014 | 9.250 | 9.262 | 9.100 | 9.142 | 54,431,036 | -0.01(-0.07%) |
Jan 29, 2014 | 9.280 | 9.310 | 9.112 | 9.148 | 87,071,424 | -0.20(-2.15%) |
Jan 28, 2014 | 9.343 | 9.521 | 9.224 | 9.348 | 96,935,560 | +0.01(+0.06%) |
Jan 27, 2014 | 9.456 | 9.461 | 9.230 | 9.343 | 86,059,976 | -0.07(-0.76%) |
Jan 24, 2014 | 9.628 | 9.640 | 9.384 | 9.414 | 111,415,840 | -0.36(-3.65%) |
Jan 23, 2014 | 9.806 | 9.830 | 9.699 | 9.771 | 63,584,868 | -0.07(-0.73%) |
Jan 22, 2014 | 9.777 | 9.884 | 9.735 | 9.842 | 47,910,256 | +0.08(+0.85%) |
Jan 21, 2014 | 9.896 | 9.919 | 9.729 | 9.759 | 59,848,644 | -0.07(-0.67%) |
Jan 17, 2014 | 9.979 | 9.824 | 9.824 | 9.824 | 62,473,340 | -0.12(-1.26%) |
Jan 16, 2014 | 9.913 | 9.967 | 9.848 | 9.949 | 64,583,772 | +0.02(+0.18%) |
Jan 15, 2014 | 9.753 | 9.949 | 9.723 | 9.931 | 107,807,800 | +0.18(+1.83%) |
Jan 14, 2014 | 9.699 | 9.771 | 9.616 | 9.753 | 73,876,568 | +0.17(+1.80%) |
Jan 13, 2014 | 9.735 | 9.830 | 9.563 | 9.580 | 96,772,808 | +0.02(+0.25%) |
Jan 10, 2014 | 9.521 | 9.580 | 9.479 | 9.557 | 75,907,824 | +0.14(+1.45%) |
Jan 09, 2014 | 9.414 | 9.527 | 9.378 | 9.420 | 113,952,728 | +0.18(+1.93%) |
Jan 08, 2014 | 9.277 | 9.343 | 9.224 | 9.241 | 81,471,864 | +0.10(+1.04%) |
Jan 07, 2014 | 9.354 | 9.360 | 9.128 | 9.146 | 91,098,592 | -0.12(-1.28%) |
Jan 06, 2014 | 9.348 | 9.372 | 9.230 | 9.265 | 71,605,936 | +0.04(+0.45%) |
Jan 03, 2014 | 9.230 | 9.301 | 9.099 | 9.224 | 77,568,160 | +0.04(+0.45%) |
Jan 02, 2014 | 9.170 | 9.188 | 9.087 | 9.182 | 52,984,316 | +0.01(+0.06%) |
Dec 31, 2013 | 9.093 | 9.176 | 9.176 | 9.176 | 46,796,024 | +0.09(+0.98%) |
Dec 30, 2013 | 9.134 | 9.170 | 9.069 | 9.087 | 55,095,072 | -0.01(-0.13%) |
Dec 27, 2013 | 9.128 | 9.128 | 9.069 | 9.099 | 36,728,344 | -0.02(-0.20%) |
Dec 26, 2013 | 9.057 | 9.123 | 9.051 | 9.117 | 41,905,508 | +0.08(+0.92%) |
Dec 24, 2013 | 9.039 | 9.057 | 8.980 | 9.033 | 38,074,120 | +0.02(+0.26%) |
Dec 23, 2013 | 9.212 | 9.218 | 8.992 | 9.010 | 99,474,496 | -0.16(-1.75%) |
Dec 20, 2013 | 9.128 | 9.218 | 9.111 | 9.170 | 103,429,608 | +0.07(+0.78%) |
Dec 19, 2013 | 9.218 | 9.218 | 9.069 | 9.099 | 142,189,728 | -0.21(-2.24%) |
Dec 18, 2013 | 9.931 | 9.515 | 9.021 | 9.307 | 370,287,648 | -0.62(-6.29%) |
Dec 17, 2013 | 10.03 | 10.10 | 9.907 | 9.931 | 68,036,488 | -0.10(-0.95%) |
Dec 16, 2013 | 9.943 | 10.07 | 9.937 | 10.03 | 63,777,088 | +0.16(+1.63%) |
Dec 13, 2013 | 9.800 | 9.985 | 9.789 | 9.866 | 81,615,176 | +0.12(+1.22%) |
Dec 12, 2013 | 9.729 | 9.789 | 9.634 | 9.747 | 51,889,828 | -0.01(-0.12%) |
Dec 11, 2013 | 9.836 | 9.878 | 9.711 | 9.759 | 63,616,320 | -0.07(-0.73%) |
Dec 10, 2013 | 9.842 | 9.925 | 9.818 | 9.830 | 51,285,408 | -0.02(-0.18%) |
Dec 09, 2013 | 9.919 | 9.985 | 9.812 | 9.848 | 57,735,076 | -0.08(-0.84%) |
Dec 06, 2013 | 10.06 | 10.08 | 9.881 | 9.931 | 55,933,836 | -0.02(-0.24%) |
Dec 05, 2013 | 9.907 | 10.03 | 9.824 | 9.955 | 75,213,920 | +0.07(+0.72%) |
Dec 04, 2013 | 9.878 | 9.967 | 9.806 | 9.884 | 67,378,616 | +0.04(+0.36%) |
Dec 03, 2013 | 10.14 | 10.23 | 9.765 | 9.848 | 125,495,752 | -0.30(-2.93%) |
Dec 02, 2013 | 10.18 | 10.23 | 10.13 | 10.15 | 46,632,120 | -0.01(-0.12%) |
Nov 29, 2013 | 10.15 | 10.22 | 10.13 | 10.16 | 25,086,866 | +0.03(+0.29%) |
Nov 27, 2013 | 10.03 | 10.16 | 9.997 | 10.13 | 53,069,424 | +0.10(+0.95%) |
Nov 26, 2013 | 10.14 | 10.14 | 10.02 | 10.03 | 44,402,500 | -0.04(-0.41%) |
Nov 25, 2013 | 10.17 | 10.19 | 10.07 | 10.07 | 42,241,048 | -0.04(-0.41%) |
Nov 22, 2013 | 10.18 | 10.19 | 10.11 | 10.12 | 50,101,584 | -0.05(-0.47%) |
Nov 21, 2013 | 10.12 | 10.20 | 10.10 | 10.16 | 55,559,748 | +0.10(+1.00%) |
Nov 20, 2013 | 10.04 | 10.16 | 10.01 | 10.06 | 52,256,924 | +0.03(+0.30%) |
Nov 19, 2013 | 10.10 | 10.13 | 10.00 | 10.03 | 45,017,840 | -0.07(-0.65%) |
Nov 18, 2013 | 10.15 | 10.22 | 10.06 | 10.10 | 52,391,480 | -0.05(-0.53%) |
Nov 15, 2013 | 10.19 | 10.20 | 10.11 | 10.15 | 55,668,256 | -0.01(-0.12%) |
Nov 14, 2013 | 10.18 | 10.23 | 10.12 | 10.16 | 59,654,528 | -0.01(-0.06%) |
Nov 13, 2013 | 9.907 | 10.17 | 9.896 | 10.17 | 65,733,236 | +0.23(+2.27%) |
Nov 12, 2013 | 9.991 | 10.02 | 9.907 | 9.943 | 52,805,456 | -0.10(-1.01%) |
Nov 11, 2013 | 10.03 | 10.19 | 9.949 | 10.04 | 49,678,156 | +0.02(+0.24%) |
Nov 08, 2013 | 9.907 | 10.03 | 9.878 | 10.02 | 65,559,404 | +0.18(+1.81%) |
Nov 07, 2013 | 10.06 | 10.06 | 9.830 | 9.842 | 79,798,432 | -0.21(-2.13%) |
Nov 06, 2013 | 10.20 | 10.23 | 10.02 | 10.06 | 62,249,792 | -0.11(-1.05%) |
Nov 05, 2013 | 10.04 | 10.19 | 10.01 | 10.16 | 73,062,616 | +0.05(+0.53%) |
Nov 04, 2013 | 10.09 | 10.12 | 9.979 | 10.11 | 57,101,028 | +0.07(+0.65%) |