Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.578 | 9.578 | 9.366 | 9.466 | 10,002 | +0.01(+0.13%) |
Jan 30, 2014 | 9.570 | 9.570 | 9.179 | 9.453 | 12,475 | -0.03(-0.31%) |
Jan 29, 2014 | 9.520 | 9.545 | 9.403 | 9.482 | 9,791 | +0.09(+1.01%) |
Jan 28, 2014 | 9.329 | 9.448 | 9.205 | 9.388 | 19,015 | +0.06(+0.63%) |
Jan 27, 2014 | 9.432 | 9.490 | 9.213 | 9.329 | 45,798 | -0.16(-1.73%) |
Jan 24, 2014 | 9.314 | 9.494 | 9.205 | 9.493 | 59,275 | +0.20(+2.13%) |
Jan 23, 2014 | 9.163 | 9.333 | 9.163 | 9.296 | 35,443 | +0.15(+1.63%) |
Jan 22, 2014 | 9.077 | 9.217 | 8.941 | 9.147 | 16,333 | +0.07(+0.82%) |
Jan 21, 2014 | 9.225 | 9.225 | 8.990 | 9.073 | 30,372 | -0.13(-1.39%) |
Jan 17, 2014 | 9.192 | 9.201 | 9.201 | 9.201 | 33,190 | -0.04(-0.40%) |
Jan 16, 2014 | 9.081 | 9.238 | 8.978 | 9.238 | 28,333 | +0.18(+2.01%) |
Jan 15, 2014 | 9.070 | 9.081 | 8.787 | 9.056 | 9,392 | +0.06(+0.62%) |
Jan 14, 2014 | 8.606 | 9.002 | 8.648 | 9.000 | 23,882 | +0.35(+4.08%) |
Jan 13, 2014 | 8.660 | 8.800 | 8.648 | 8.648 | 21,002 | -0.11(-1.21%) |
Jan 10, 2014 | 8.697 | 8.753 | 8.668 | 8.753 | 3,016 | -0.02(-0.27%) |
Jan 09, 2014 | 8.936 | 9.059 | 8.767 | 8.777 | 3,493 | -0.20(-2.28%) |
Jan 08, 2014 | 8.978 | 9.036 | 8.936 | 8.982 | 4,133 | -0.08(-0.84%) |
Jan 07, 2014 | 9.173 | 9.173 | 9.003 | 9.058 | 5,528 | -0.00(-0.05%) |
Jan 06, 2014 | 9.205 | 9.205 | 8.875 | 9.062 | 4,685 | +0.08(+0.94%) |
Jan 03, 2014 | 9.155 | 9.201 | 8.714 | 8.978 | 15,597 | +0.02(+0.23%) |
Jan 02, 2014 | 9.217 | 9.217 | 8.755 | 8.957 | 10,085 | +0.19(+2.12%) |
Dec 31, 2013 | 8.804 | 8.771 | 8.771 | 8.771 | 13,082 | +0.12(+1.38%) |
Dec 30, 2013 | 8.928 | 8.932 | 8.482 | 8.652 | 23,308 | -0.31(-3.50%) |
Dec 27, 2013 | 8.966 | 9.395 | 8.945 | 8.965 | 16,769 | -0.06(-0.70%) |
Dec 26, 2013 | 9.160 | 9.164 | 8.837 | 9.029 | 47,022 | -0.04(-0.48%) |
Dec 24, 2013 | 8.796 | 9.073 | 8.730 | 9.073 | 11,818 | +0.40(+4.56%) |
Dec 23, 2013 | 8.448 | 8.754 | 8.448 | 8.677 | 47,917 | +0.25(+2.96%) |
Dec 20, 2013 | 8.284 | 8.428 | 8.239 | 8.428 | 63,947 | +0.19(+2.28%) |
Dec 19, 2013 | 8.271 | 8.346 | 8.223 | 8.239 | 15,929 | +0.01(+0.15%) |
Dec 18, 2013 | 8.288 | 8.346 | 8.223 | 8.227 | 24,123 | -0.12(-1.42%) |
Dec 17, 2013 | 8.419 | 8.677 | 8.317 | 8.346 | 63,888 | -0.14(-1.59%) |
Dec 16, 2013 | 8.407 | 8.485 | 8.407 | 8.481 | 6,027 | +0.09(+1.02%) |
Dec 13, 2013 | 8.468 | 8.477 | 8.395 | 8.395 | 2,950 | -0.04(-0.43%) |
Dec 12, 2013 | 8.387 | 8.529 | 8.387 | 8.431 | 27,807 | -0.04(-0.44%) |
Dec 11, 2013 | 8.554 | 8.567 | 8.468 | 8.468 | 2,625 | +0.12(+1.42%) |
Dec 10, 2013 | 8.473 | 8.563 | 8.215 | 8.350 | 14,808 | -0.10(-1.16%) |
Dec 09, 2013 | 8.571 | 8.571 | 8.448 | 8.448 | 7,362 | -0.04(-0.48%) |
Dec 06, 2013 | 8.497 | 8.497 | 8.473 | 8.489 | 12,608 | -0.10(-1.14%) |
Dec 05, 2013 | 8.587 | 8.587 | 8.587 | 8.587 | 672 | +0.09(+1.01%) |
Dec 04, 2013 | 8.583 | 8.587 | 8.399 | 8.501 | 7,298 | -0.09(-1.00%) |
Dec 03, 2013 | 8.505 | 8.587 | 8.505 | 8.587 | 6,340 | +0.08(+0.96%) |
Dec 02, 2013 | 8.532 | 8.603 | 8.505 | 8.505 | 13,160 | -0.00(-0.00%) |
Nov 29, 2013 | 8.505 | 8.512 | 8.505 | 8.505 | 7,333 | -0.01(-0.10%) |
Nov 27, 2013 | 8.653 | 8.653 | 8.448 | 8.513 | 15,819 | +0.02(+0.24%) |
Nov 26, 2013 | 8.530 | 8.530 | 8.493 | 8.493 | 4,531 | +0.03(+0.32%) |
Nov 25, 2013 | 8.485 | 8.509 | 8.449 | 8.466 | 21,464 | -0.02(-0.24%) |
Nov 22, 2013 | 8.539 | 8.648 | 8.454 | 8.486 | 18,878 | -0.04(-0.52%) |
Nov 21, 2013 | 8.486 | 8.616 | 8.486 | 8.531 | 10,871 | -0.04(-0.43%) |
Nov 20, 2013 | 8.482 | 8.567 | 8.482 | 8.567 | 4,186 | +0.04(+0.48%) |
Nov 19, 2013 | 8.510 | 8.563 | 8.486 | 8.526 | 8,004 | -0.01(-0.07%) |
Nov 18, 2013 | 8.612 | 8.612 | 8.449 | 8.532 | 32,828 | -0.09(-1.02%) |
Nov 15, 2013 | 8.729 | 8.729 | 8.563 | 8.620 | 7,098 | -0.09(-1.03%) |
Nov 14, 2013 | 8.616 | 8.709 | 8.575 | 8.709 | 11,452 | +0.01(+0.10%) |
Nov 13, 2013 | 8.640 | 8.729 | 8.470 | 8.700 | 15,698 | -0.03(-0.34%) |
Nov 12, 2013 | 8.669 | 8.738 | 8.441 | 8.729 | 9,408 | -0.12(-1.33%) |
Nov 11, 2013 | 8.847 | 8.847 | 8.847 | 8.847 | 1,231 | -0.01(-0.09%) |
Nov 08, 2013 | 8.815 | 8.924 | 8.815 | 8.855 | 17,819 | -0.03(-0.32%) |
Nov 07, 2013 | 8.843 | 8.949 | 8.843 | 8.884 | 2,379 | -0.03(-0.36%) |
Nov 06, 2013 | 8.916 | 9.022 | 8.916 | 8.916 | 41,207 | +0.00(+0.05%) |
Nov 05, 2013 | 8.855 | 8.912 | 8.807 | 8.912 | 18,878 | +0.06(+0.69%) |
Nov 04, 2013 | 9.135 | 9.135 | 8.794 | 8.851 | 9,191 | -0.27(-2.94%) |