Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.711 | 9.820 | 9.566 | 9.638 | 202,293 | -0.09(-0.97%) |
Jan 30, 2014 | 9.711 | 9.878 | 9.646 | 9.733 | 173,161 | +0.06(+0.60%) |
Jan 29, 2014 | 9.762 | 9.944 | 9.544 | 9.675 | 203,347 | -0.16(-1.63%) |
Jan 28, 2014 | 9.471 | 9.878 | 9.420 | 9.835 | 333,113 | +0.37(+3.92%) |
Jan 27, 2014 | 9.558 | 9.824 | 9.093 | 9.464 | 129,804 | -0.12(-1.21%) |
Jan 24, 2014 | 9.769 | 9.769 | 9.486 | 9.580 | 104,674 | -0.28(-2.88%) |
Jan 23, 2014 | 10.02 | 10.17 | 9.638 | 9.864 | 117,188 | -0.16(-1.60%) |
Jan 22, 2014 | 10.04 | 10.11 | 9.966 | 10.02 | 105,932 | -0.05(-0.51%) |
Jan 21, 2014 | 10.01 | 10.26 | 9.915 | 10.07 | 187,817 | +0.08(+0.80%) |
Jan 17, 2014 | 10.18 | 9.995 | 9.995 | 9.995 | 494,071 | -0.20(-2.00%) |
Jan 16, 2014 | 10.21 | 10.22 | 10.18 | 10.20 | 47,527 | -0.01(-0.07%) |
Jan 15, 2014 | 10.18 | 10.29 | 10.13 | 10.21 | 321,159 | +0.03(+0.29%) |
Jan 14, 2014 | 10.26 | 10.26 | 10.04 | 10.18 | 49,552 | -0.07(-0.64%) |
Jan 13, 2014 | 10.35 | 10.37 | 10.15 | 10.24 | 230,686 | -0.04(-0.35%) |
Jan 10, 2014 | 10.10 | 10.34 | 9.995 | 10.28 | 265,935 | +0.31(+3.14%) |
Jan 09, 2014 | 9.828 | 10.10 | 9.828 | 9.966 | 229,691 | +0.12(+1.18%) |
Jan 08, 2014 | 9.602 | 9.914 | 9.435 | 9.849 | 371,726 | +0.25(+2.58%) |
Jan 07, 2014 | 9.420 | 9.711 | 9.224 | 9.602 | 317,845 | +0.33(+3.61%) |
Jan 06, 2014 | 9.180 | 9.409 | 9.129 | 9.267 | 284,737 | +0.12(+1.27%) |
Jan 03, 2014 | 8.867 | 9.166 | 8.805 | 9.151 | 130,377 | +0.28(+3.11%) |
Jan 02, 2014 | 8.736 | 8.911 | 8.569 | 8.875 | 250,456 | +0.15(+1.67%) |
Dec 31, 2013 | 8.736 | 8.729 | 8.729 | 8.729 | 173,626 | +0.04(+0.50%) |
Dec 30, 2013 | 8.875 | 8.875 | 8.555 | 8.685 | 78,504 | -0.17(-1.97%) |
Dec 27, 2013 | 8.875 | 8.875 | 8.824 | 8.860 | 73,444 | -0.01(-0.16%) |
Dec 26, 2013 | 8.824 | 8.904 | 8.795 | 8.875 | 145,227 | +0.10(+1.16%) |
Dec 24, 2013 | 8.561 | 8.947 | 8.518 | 8.773 | 104,138 | +0.23(+2.64%) |
Dec 23, 2013 | 8.358 | 8.591 | 8.307 | 8.547 | 137,527 | +0.18(+2.17%) |
Dec 20, 2013 | 8.438 | 8.438 | 8.285 | 8.365 | 288,922 | -0.06(-0.69%) |
Dec 19, 2013 | 8.358 | 8.518 | 8.340 | 8.424 | 93,114 | +0.01(+0.17%) |
Dec 18, 2013 | 8.256 | 8.482 | 8.220 | 8.409 | 164,680 | +0.17(+2.03%) |
Dec 17, 2013 | 8.256 | 8.293 | 8.234 | 8.242 | 72,000 | -0.05(-0.61%) |
Dec 16, 2013 | 8.074 | 8.322 | 8.009 | 8.293 | 287,034 | +0.22(+2.70%) |
Dec 13, 2013 | 8.111 | 8.147 | 8.045 | 8.074 | 108,020 | -0.05(-0.63%) |
Dec 12, 2013 | 8.118 | 8.314 | 8.023 | 8.125 | 125,839 | -0.03(-0.36%) |
Dec 11, 2013 | 8.394 | 8.456 | 8.133 | 8.154 | 97,098 | -0.27(-3.20%) |
Dec 10, 2013 | 8.314 | 8.496 | 8.184 | 8.424 | 392,304 | +0.11(+1.31%) |
Dec 09, 2013 | 8.227 | 8.605 | 8.148 | 8.314 | 176,444 | +0.19(+2.33%) |
Dec 06, 2013 | 8.045 | 8.227 | 8.038 | 8.125 | 0 | +0.18(+2.29%) |
Dec 05, 2013 | 7.994 | 7.994 | 7.820 | 7.943 | 0 | -0.06(-0.73%) |
Dec 04, 2013 | 8.118 | 8.205 | 7.987 | 8.002 | 0 | -0.22(-2.65%) |
Dec 03, 2013 | 8.394 | 8.475 | 8.118 | 8.220 | 0 | -0.23(-2.75%) |
Dec 02, 2013 | 8.591 | 8.700 | 8.394 | 8.453 | 0 | -0.19(-2.19%) |
Nov 29, 2013 | 8.962 | 9.049 | 8.598 | 8.642 | 0 | -0.27(-3.02%) |
Nov 27, 2013 | 8.991 | 9.049 | 8.875 | 8.911 | 0 | -0.04(-0.41%) |
Nov 26, 2013 | 8.627 | 9.056 | 8.563 | 8.947 | 0 | +0.20(+2.29%) |
Nov 25, 2013 | 8.525 | 8.791 | 8.467 | 8.747 | 0 | +0.24(+2.78%) |
Nov 22, 2013 | 8.416 | 8.547 | 8.307 | 8.511 | 0 | +0.11(+1.30%) |
Nov 21, 2013 | 8.176 | 8.467 | 8.176 | 8.402 | 0 | +0.24(+2.94%) |
Nov 20, 2013 | 8.154 | 8.183 | 8.060 | 8.162 | 0 | +0.04(+0.54%) |
Nov 19, 2013 | 8.402 | 8.547 | 8.053 | 8.118 | 0 | -0.20(-2.45%) |
Nov 18, 2013 | 7.878 | 8.482 | 7.871 | 8.322 | 0 | +0.47(+6.02%) |
Nov 15, 2013 | 7.820 | 7.871 | 7.776 | 7.849 | 0 | +0.03(+0.37%) |
Nov 14, 2013 | 7.820 | 7.929 | 7.805 | 7.820 | 0 | -0.20(-2.45%) |
Nov 12, 2013 | 7.842 | 8.089 | 7.783 | 8.016 | 0 | +0.17(+2.13%) |
Nov 11, 2013 | 8.060 | 8.169 | 7.820 | 7.849 | 0 | -0.18(-2.26%) |
Nov 08, 2013 | 7.565 | 8.213 | 7.471 | 8.031 | 0 | +0.51(+6.77%) |
Nov 07, 2013 | 7.427 | 7.609 | 7.427 | 7.522 | 0 | +0.09(+1.27%) |
Nov 06, 2013 | 7.267 | 7.492 | 7.267 | 7.427 | 0 | +0.16(+2.20%) |
Nov 05, 2013 | 7.282 | 7.318 | 7.202 | 7.267 | 0 | +0.00(+0.00%) |
Nov 04, 2013 | 7.267 | 7.332 | 7.187 | 7.267 | 0 | +0.00(+0.00%) |