Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.580 | 9.640 | 9.550 | 9.550 | 0 | -0.18(-1.90%) |
Jan 30, 2014 | 9.760 | 9.780 | 9.670 | 9.735 | 10,096 | +0.13(+1.41%) |
Jan 29, 2014 | 9.790 | 9.790 | 9.590 | 9.600 | 10,271 | -0.21(-2.14%) |
Jan 28, 2014 | 9.680 | 9.840 | 9.680 | 9.810 | 10,937 | +0.25(+2.62%) |
Jan 27, 2014 | 9.540 | 9.570 | 9.450 | 9.560 | 12,550 | +0.01(+0.10%) |
Jan 24, 2014 | 9.610 | 9.610 | 9.500 | 9.550 | 0 | -0.18(-1.85%) |
Jan 23, 2014 | 9.680 | 9.730 | 9.620 | 9.730 | 6,212 | -0.04(-0.41%) |
Jan 22, 2014 | 9.850 | 9.850 | 9.720 | 9.770 | 8,073 | -0.07(-0.71%) |
Jan 21, 2014 | 9.630 | 9.840 | 9.630 | 9.840 | 15,686 | +0.02(+0.20%) |
Jan 17, 2014 | 9.820 | 9.820 | 9.820 | 0 | +0.00(+0.00%) | |
Jan 16, 2014 | 9.740 | 9.820 | 9.740 | 9.820 | 20,818 | -0.05(-0.51%) |
Jan 15, 2014 | 9.808 | 9.870 | 9.790 | 9.870 | 9,070 | +0.10(+1.02%) |
Jan 14, 2014 | 9.670 | 9.770 | 9.670 | 9.770 | 6,390 | +0.28(+2.95%) |
Jan 13, 2014 | 9.530 | 9.540 | 9.440 | 9.490 | 19,648 | -0.05(-0.52%) |
Jan 10, 2014 | 9.510 | 9.810 | 9.510 | 9.540 | 14,870 | -0.04(-0.42%) |
Jan 09, 2014 | 9.490 | 9.580 | 9.455 | 9.580 | 17,632 | +0.08(+0.84%) |
Jan 08, 2014 | 9.680 | 9.680 | 9.450 | 9.500 | 18,006 | -0.06(-0.63%) |
Jan 07, 2014 | 9.600 | 9.830 | 9.550 | 9.560 | 177,071 | -0.14(-1.44%) |
Jan 06, 2014 | 9.560 | 9.890 | 9.560 | 9.700 | 13,178 | +0.28(+2.97%) |
Jan 03, 2014 | 9.590 | 9.800 | 9.420 | 9.420 | 0 | -0.18(-1.87%) |
Jan 02, 2014 | 9.460 | 9.780 | 9.450 | 9.600 | 8,141 | +0.00(+0.00%) |
Dec 31, 2013 | 9.600 | 9.600 | 9.600 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 9.710 | 9.710 | 9.530 | 9.600 | 7,992 | -0.12(-1.23%) |
Dec 27, 2013 | 9.530 | 9.720 | 9.490 | 9.720 | 0 | +0.32(+3.40%) |
Dec 26, 2013 | 9.450 | 9.570 | 9.400 | 9.400 | 9,078 | -0.11(-1.16%) |
Dec 24, 2013 | 9.700 | 9.700 | 9.370 | 9.510 | 13,570 | +0.03(+0.32%) |
Dec 23, 2013 | 9.340 | 9.510 | 9.320 | 9.480 | 8,902 | +0.10(+1.07%) |
Dec 20, 2013 | 9.370 | 9.510 | 9.370 | 9.380 | 0 | +0.17(+1.85%) |
Dec 19, 2013 | 9.040 | 9.220 | 9.040 | 9.210 | 12,338 | +0.12(+1.32%) |
Dec 18, 2013 | 8.950 | 9.100 | 8.950 | 9.090 | 10,695 | +0.11(+1.22%) |
Dec 17, 2013 | 8.820 | 9.150 | 8.790 | 8.980 | 11,386 | +0.15(+1.70%) |
Dec 16, 2013 | 8.850 | 9.020 | 8.780 | 8.830 | 22,849 | +0.27(+3.15%) |
Dec 13, 2013 | 8.920 | 8.920 | 8.560 | 8.560 | 0 | +0.09(+1.06%) |
Dec 12, 2013 | 8.550 | 8.760 | 8.470 | 8.470 | 4,244 | -0.15(-1.74%) |
Dec 11, 2013 | 8.630 | 8.790 | 8.620 | 8.620 | 6,805 | -0.23(-2.60%) |
Dec 10, 2013 | 8.730 | 8.950 | 8.670 | 8.850 | 16,164 | -0.15(-1.67%) |
Dec 09, 2013 | 8.660 | 9.010 | 8.660 | 9.000 | 13,464 | +0.17(+1.93%) |
Dec 06, 2013 | 8.670 | 8.910 | 8.670 | 8.830 | 9,993 | +0.18(+2.08%) |
Dec 05, 2013 | 8.640 | 8.650 | 8.640 | 8.650 | 2,930 | +0.11(+1.29%) |
Dec 04, 2013 | 8.635 | 8.700 | 8.530 | 8.540 | 34,952 | +0.01(+0.12%) |
Dec 03, 2013 | 8.400 | 8.530 | 8.370 | 8.530 | 7,220 | +0.03(+0.35%) |
Dec 02, 2013 | 8.600 | 8.680 | 8.500 | 8.500 | 5,280 | -0.30(-3.41%) |
Nov 29, 2013 | 9.050 | 9.050 | 8.690 | 8.800 | 5,123 | +0.05(+0.57%) |
Nov 27, 2013 | 8.946 | 8.946 | 8.710 | 8.750 | 43,072 | +0.20(+2.34%) |
Nov 26, 2013 | 8.700 | 8.720 | 8.530 | 8.550 | 6,048 | +0.15(+1.79%) |
Nov 25, 2013 | 8.430 | 8.720 | 8.400 | 8.400 | 7,697 | -0.23(-2.67%) |
Nov 22, 2013 | 8.400 | 8.630 | 8.390 | 8.630 | 20,720 | +0.10(+1.17%) |
Nov 21, 2013 | 8.440 | 8.620 | 8.430 | 8.530 | 8,840 | +0.16(+1.91%) |
Nov 20, 2013 | 8.500 | 8.700 | 8.370 | 8.370 | 32,663 | -0.10(-1.18%) |
Nov 19, 2013 | 8.520 | 8.640 | 8.460 | 8.470 | 7,590 | -0.02(-0.24%) |
Nov 18, 2013 | 8.770 | 8.770 | 8.490 | 8.490 | 5,455 | -0.15(-1.79%) |
Nov 15, 2013 | 8.520 | 8.780 | 8.480 | 8.645 | 2,498 | -0.17(-1.87%) |
Nov 14, 2013 | 8.690 | 8.810 | 8.620 | 8.810 | 9,524 | +0.17(+1.97%) |
Nov 12, 2013 | 8.850 | 8.940 | 8.640 | 8.640 | 13,409 | -0.38(-4.21%) |
Nov 11, 2013 | 8.950 | 9.140 | 8.950 | 9.020 | 7,578 | +0.04(+0.45%) |
Nov 08, 2013 | 9.020 | 9.077 | 8.910 | 8.980 | 714,017 | +0.32(+3.70%) |
Nov 07, 2013 | 8.710 | 9.150 | 8.650 | 8.660 | 5,817 | -0.31(-3.46%) |
Nov 06, 2013 | 9.110 | 9.120 | 8.970 | 8.970 | 9,211 | +0.09(+1.01%) |
Nov 05, 2013 | 9.070 | 9.170 | 8.830 | 8.880 | 20,333 | -0.17(-1.88%) |
Nov 04, 2013 | 9.060 | 9.060 | 8.990 | 9.050 | 6,552 | +0.15(+1.69%) |