Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.538 | 8.569 | 8.471 | 8.544 | 382,520 | +0.01(+0.14%) |
Jan 30, 2014 | 8.544 | 8.587 | 8.516 | 8.532 | 373,487 | +0.06(+0.65%) |
Jan 29, 2014 | 8.428 | 8.557 | 8.318 | 8.477 | 445,642 | +0.05(+0.65%) |
Jan 28, 2014 | 8.178 | 8.434 | 8.100 | 8.422 | 433,721 | +0.28(+3.45%) |
Jan 27, 2014 | 8.166 | 8.221 | 8.068 | 8.141 | 312,900 | +0.03(+0.38%) |
Jan 24, 2014 | 8.159 | 8.202 | 8.049 | 8.111 | 387,225 | -0.08(-0.97%) |
Jan 23, 2014 | 8.104 | 8.190 | 8.086 | 8.190 | 295,197 | +0.10(+1.28%) |
Jan 22, 2014 | 8.117 | 8.153 | 8.043 | 8.086 | 312,823 | +0.01(+0.08%) |
Jan 21, 2014 | 8.141 | 8.141 | 8.013 | 8.080 | 249,202 | +0.01(+0.15%) |
Jan 17, 2014 | 8.117 | 8.068 | 8.068 | 8.068 | 470,391 | -0.04(-0.45%) |
Jan 16, 2014 | 8.117 | 8.251 | 8.086 | 8.104 | 1,066,660 | -0.02(-0.30%) |
Jan 15, 2014 | 8.062 | 8.129 | 8.019 | 8.129 | 255,241 | +0.07(+0.83%) |
Jan 14, 2014 | 8.062 | 8.111 | 8.019 | 8.062 | 262,687 | +0.01(+0.15%) |
Jan 13, 2014 | 8.104 | 8.111 | 8.037 | 8.049 | 234,449 | -0.06(-0.68%) |
Jan 10, 2014 | 8.025 | 8.104 | 7.976 | 8.104 | 236,715 | +0.08(+0.99%) |
Jan 09, 2014 | 8.037 | 8.068 | 7.976 | 8.025 | 208,654 | +0.03(+0.38%) |
Jan 08, 2014 | 7.952 | 8.031 | 7.946 | 7.994 | 183,092 | +0.02(+0.23%) |
Jan 07, 2014 | 8.068 | 8.107 | 7.817 | 7.976 | 327,527 | -0.11(-1.36%) |
Jan 06, 2014 | 8.031 | 8.129 | 8.013 | 8.086 | 455,775 | +0.10(+1.30%) |
Jan 03, 2014 | 7.829 | 8.049 | 7.781 | 7.982 | 441,761 | +0.15(+1.95%) |
Jan 02, 2014 | 7.670 | 7.854 | 7.648 | 7.829 | 350,877 | +0.16(+2.06%) |
Dec 31, 2013 | 7.569 | 7.671 | 7.671 | 7.671 | 1,069,573 | +0.10(+1.28%) |
Dec 30, 2013 | 7.593 | 7.623 | 7.551 | 7.575 | 1,032,214 | -0.04(-0.56%) |
Dec 27, 2013 | 7.774 | 7.824 | 7.599 | 7.617 | 1,064,974 | -0.16(-2.02%) |
Dec 26, 2013 | 7.563 | 7.865 | 7.563 | 7.774 | 777,751 | +0.19(+2.47%) |
Dec 24, 2013 | 7.563 | 7.617 | 7.502 | 7.587 | 853,792 | +0.01(+0.08%) |
Dec 23, 2013 | 7.774 | 7.859 | 7.569 | 7.581 | 937,454 | -0.16(-2.03%) |
Dec 20, 2013 | 7.744 | 7.846 | 7.684 | 7.738 | 771,211 | +0.02(+0.24%) |
Dec 19, 2013 | 7.726 | 7.859 | 7.623 | 7.720 | 795,242 | -0.05(-0.70%) |
Dec 18, 2013 | 7.962 | 7.986 | 7.774 | 7.774 | 539,669 | -0.18(-2.21%) |
Dec 17, 2013 | 8.034 | 8.077 | 7.877 | 7.950 | 428,206 | -0.12(-1.50%) |
Dec 16, 2013 | 8.077 | 8.125 | 7.980 | 8.071 | 582,564 | +0.02(+0.23%) |
Dec 13, 2013 | 7.901 | 8.095 | 7.847 | 8.053 | 464,765 | +0.17(+2.15%) |
Dec 12, 2013 | 7.871 | 7.926 | 7.777 | 7.883 | 822,493 | -0.03(-0.38%) |
Dec 11, 2013 | 7.895 | 7.968 | 7.811 | 7.913 | 705,647 | +0.03(+0.38%) |
Dec 10, 2013 | 8.143 | 8.222 | 7.780 | 7.883 | 1,446,169 | -0.27(-3.27%) |
Dec 09, 2013 | 8.264 | 8.295 | 8.120 | 8.149 | 596,481 | -0.15(-1.82%) |
Dec 06, 2013 | 8.343 | 8.446 | 8.234 | 8.301 | 426,298 | -0.04(-0.51%) |
Dec 05, 2013 | 8.446 | 8.543 | 8.289 | 8.343 | 532,336 | -0.15(-1.78%) |
Dec 04, 2013 | 8.821 | 8.827 | 8.428 | 8.494 | 438,632 | -0.31(-3.51%) |
Dec 03, 2013 | 8.718 | 8.924 | 8.652 | 8.803 | 2,138,367 | +0.09(+1.05%) |
Dec 02, 2013 | 8.574 | 8.838 | 8.565 | 8.712 | 1,594,262 | +0.17(+2.04%) |
Nov 29, 2013 | 8.544 | 8.574 | 8.466 | 8.538 | 243,982 | +0.02(+0.28%) |
Nov 27, 2013 | 8.394 | 8.544 | 8.340 | 8.514 | 589,360 | +0.10(+1.14%) |
Nov 26, 2013 | 8.268 | 8.454 | 7.914 | 8.418 | 1,929,563 | +0.17(+2.11%) |
Nov 25, 2013 | 8.382 | 8.433 | 8.160 | 8.244 | 570,850 | -0.11(-1.29%) |
Nov 22, 2013 | 8.244 | 8.394 | 8.244 | 8.352 | 262,729 | +0.10(+1.24%) |
Nov 21, 2013 | 8.250 | 8.436 | 8.214 | 8.250 | 349,454 | -0.02(-0.22%) |
Nov 20, 2013 | 8.364 | 8.538 | 8.202 | 8.268 | 351,723 | -0.10(-1.15%) |
Nov 19, 2013 | 8.604 | 8.638 | 8.304 | 8.364 | 483,868 | -0.28(-3.26%) |
Nov 18, 2013 | 8.706 | 8.738 | 8.550 | 8.646 | 339,934 | -0.05(-0.62%) |
Nov 15, 2013 | 8.274 | 8.748 | 8.244 | 8.700 | 519,431 | +0.47(+5.68%) |
Nov 14, 2013 | 8.226 | 8.280 | 8.166 | 8.232 | 491,186 | -0.04(-0.51%) |
Nov 12, 2013 | 8.304 | 8.382 | 8.250 | 8.274 | 429,196 | -0.02(-0.29%) |
Nov 11, 2013 | 8.370 | 8.388 | 8.154 | 8.298 | 669,234 | -0.09(-1.07%) |
Nov 08, 2013 | 8.448 | 8.514 | 8.388 | 8.388 | 336,436 | -0.09(-1.06%) |
Nov 07, 2013 | 8.514 | 8.550 | 8.424 | 8.478 | 741,395 | -0.10(-1.19%) |
Nov 06, 2013 | 8.760 | 8.784 | 8.478 | 8.580 | 849,790 | -0.17(-1.99%) |
Nov 05, 2013 | 8.981 | 8.981 | 8.718 | 8.754 | 564,298 | -0.19(-2.10%) |
Nov 04, 2013 | 8.822 | 8.959 | 8.757 | 8.941 | 412,442 | +0.15(+1.76%) |