Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.637 | 9.637 | 9.423 | 9.524 | 9,942 | +0.01(+0.13%) |
Jan 30, 2014 | 9.628 | 9.628 | 9.235 | 9.511 | 12,400 | -0.03(-0.31%) |
Jan 29, 2014 | 9.578 | 9.603 | 9.461 | 9.540 | 9,732 | +0.10(+1.01%) |
Jan 28, 2014 | 9.386 | 9.506 | 9.261 | 9.445 | 18,899 | +0.06(+0.63%) |
Jan 27, 2014 | 9.489 | 9.548 | 9.269 | 9.386 | 45,519 | -0.17(-1.73%) |
Jan 24, 2014 | 9.371 | 9.552 | 9.261 | 9.551 | 58,914 | +0.20(+2.13%) |
Jan 23, 2014 | 9.220 | 9.390 | 9.220 | 9.352 | 35,228 | +0.15(+1.63%) |
Jan 22, 2014 | 9.132 | 9.273 | 8.995 | 9.203 | 16,234 | +0.07(+0.82%) |
Jan 21, 2014 | 9.282 | 9.282 | 9.045 | 9.128 | 30,188 | -0.13(-1.39%) |
Jan 17, 2014 | 9.249 | 9.257 | 9.257 | 9.257 | 32,988 | -0.04(-0.40%) |
Jan 16, 2014 | 9.136 | 9.294 | 9.033 | 9.294 | 28,160 | +0.18(+2.01%) |
Jan 15, 2014 | 9.125 | 9.136 | 8.840 | 9.112 | 9,335 | +0.06(+0.62%) |
Jan 14, 2014 | 8.659 | 9.058 | 8.700 | 9.055 | 23,737 | +0.36(+4.08%) |
Jan 13, 2014 | 8.713 | 8.854 | 8.700 | 8.700 | 20,874 | -0.11(-1.21%) |
Jan 10, 2014 | 8.750 | 8.807 | 8.721 | 8.807 | 2,997 | -0.02(-0.27%) |
Jan 09, 2014 | 8.991 | 9.114 | 8.821 | 8.831 | 3,472 | -0.21(-2.28%) |
Jan 08, 2014 | 9.033 | 9.091 | 8.991 | 9.037 | 4,107 | -0.08(-0.84%) |
Jan 07, 2014 | 9.229 | 9.229 | 9.058 | 9.113 | 5,494 | -0.00(-0.05%) |
Jan 06, 2014 | 9.261 | 9.261 | 8.929 | 9.118 | 4,656 | +0.08(+0.94%) |
Jan 03, 2014 | 9.211 | 9.257 | 8.767 | 9.033 | 15,502 | +0.02(+0.23%) |
Jan 02, 2014 | 9.273 | 9.273 | 8.808 | 9.012 | 10,024 | +0.19(+2.12%) |
Dec 31, 2013 | 8.858 | 8.825 | 8.825 | 8.825 | 13,002 | +0.12(+1.38%) |
Dec 30, 2013 | 8.983 | 8.987 | 8.534 | 8.705 | 23,166 | -0.32(-3.50%) |
Dec 27, 2013 | 9.021 | 9.452 | 8.999 | 9.020 | 16,667 | -0.06(-0.70%) |
Dec 26, 2013 | 9.216 | 9.220 | 8.891 | 9.084 | 46,736 | -0.04(-0.48%) |
Dec 24, 2013 | 8.850 | 9.128 | 8.784 | 9.128 | 11,746 | +0.40(+4.56%) |
Dec 23, 2013 | 8.500 | 8.808 | 8.500 | 8.730 | 47,625 | +0.25(+2.96%) |
Dec 20, 2013 | 8.335 | 8.479 | 8.290 | 8.479 | 63,558 | +0.19(+2.28%) |
Dec 19, 2013 | 8.322 | 8.397 | 8.273 | 8.290 | 15,833 | +0.01(+0.15%) |
Dec 18, 2013 | 8.339 | 8.397 | 8.273 | 8.277 | 23,976 | -0.12(-1.42%) |
Dec 17, 2013 | 8.471 | 8.730 | 8.368 | 8.397 | 63,500 | -0.14(-1.59%) |
Dec 16, 2013 | 8.458 | 8.537 | 8.458 | 8.533 | 5,991 | +0.09(+1.02%) |
Dec 13, 2013 | 8.520 | 8.528 | 8.446 | 8.446 | 2,932 | -0.04(-0.43%) |
Dec 12, 2013 | 8.438 | 8.582 | 8.438 | 8.483 | 27,638 | -0.04(-0.44%) |
Dec 11, 2013 | 8.607 | 8.619 | 8.520 | 8.520 | 2,609 | +0.12(+1.42%) |
Dec 10, 2013 | 8.524 | 8.615 | 8.265 | 8.401 | 14,718 | -0.10(-1.16%) |
Dec 09, 2013 | 8.623 | 8.623 | 8.500 | 8.500 | 7,317 | -0.04(-0.48%) |
Dec 06, 2013 | 8.549 | 8.549 | 8.524 | 8.541 | 12,531 | -0.10(-1.14%) |
Dec 05, 2013 | 8.639 | 8.639 | 8.639 | 8.639 | 668 | +0.09(+1.01%) |
Dec 04, 2013 | 8.635 | 8.640 | 8.450 | 8.553 | 7,254 | -0.09(-1.00%) |
Dec 03, 2013 | 8.557 | 8.640 | 8.557 | 8.640 | 6,302 | +0.08(+0.96%) |
Dec 02, 2013 | 8.584 | 8.656 | 8.557 | 8.557 | 13,080 | -0.00(-0.00%) |
Nov 29, 2013 | 8.557 | 8.564 | 8.557 | 8.557 | 7,288 | -0.01(-0.10%) |
Nov 27, 2013 | 8.705 | 8.705 | 8.500 | 8.565 | 15,723 | +0.02(+0.24%) |
Nov 26, 2013 | 8.582 | 8.582 | 8.545 | 8.545 | 4,504 | +0.03(+0.32%) |
Nov 25, 2013 | 8.537 | 8.562 | 8.501 | 8.517 | 21,333 | -0.02(-0.24%) |
Nov 22, 2013 | 8.591 | 8.701 | 8.506 | 8.538 | 18,763 | -0.04(-0.52%) |
Nov 21, 2013 | 8.538 | 8.669 | 8.538 | 8.583 | 10,805 | -0.04(-0.43%) |
Nov 20, 2013 | 8.534 | 8.620 | 8.534 | 8.620 | 4,161 | +0.04(+0.48%) |
Nov 19, 2013 | 8.562 | 8.615 | 8.538 | 8.579 | 7,955 | -0.01(-0.07%) |
Nov 18, 2013 | 8.664 | 8.664 | 8.501 | 8.584 | 32,628 | -0.09(-1.02%) |
Nov 15, 2013 | 8.783 | 8.783 | 8.615 | 8.673 | 7,054 | -0.09(-1.03%) |
Nov 14, 2013 | 8.669 | 8.762 | 8.628 | 8.762 | 11,382 | +0.01(+0.10%) |
Nov 13, 2013 | 8.693 | 8.783 | 8.521 | 8.753 | 15,603 | -0.03(-0.34%) |
Nov 12, 2013 | 8.722 | 8.791 | 8.493 | 8.783 | 9,351 | -0.12(-1.33%) |
Nov 11, 2013 | 8.901 | 8.901 | 8.901 | 8.901 | 1,223 | -0.01(-0.09%) |
Nov 08, 2013 | 8.869 | 8.979 | 8.869 | 8.910 | 17,710 | -0.03(-0.32%) |
Nov 07, 2013 | 8.897 | 9.004 | 8.897 | 8.938 | 2,364 | -0.03(-0.36%) |
Nov 06, 2013 | 8.971 | 9.077 | 8.971 | 8.971 | 40,956 | +0.00(+0.05%) |
Nov 05, 2013 | 8.910 | 8.967 | 8.861 | 8.967 | 18,763 | +0.06(+0.69%) |
Nov 04, 2013 | 9.191 | 9.191 | 8.848 | 8.905 | 9,135 | -0.27(-2.94%) |