Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.610 | 8.711 | 8.583 | 8.617 | 17,227,526 | -0.14(-1.62%) |
Jan 30, 2014 | 8.758 | 8.779 | 8.596 | 8.758 | 17,609,612 | +0.07(+0.78%) |
Jan 29, 2014 | 8.677 | 8.792 | 8.637 | 8.691 | 20,329,636 | -0.06(-0.69%) |
Jan 28, 2014 | 8.677 | 8.795 | 8.650 | 8.752 | 19,515,032 | +0.07(+0.78%) |
Jan 27, 2014 | 8.765 | 8.846 | 8.617 | 8.684 | 27,154,282 | -0.05(-0.54%) |
Jan 24, 2014 | 9.190 | 9.190 | 8.711 | 8.731 | 44,299,212 | -0.51(-5.48%) |
Jan 23, 2014 | 9.353 | 9.454 | 9.042 | 9.238 | 38,218,600 | -0.31(-3.25%) |
Jan 22, 2014 | 9.494 | 9.548 | 9.393 | 9.548 | 20,617,102 | +0.09(+0.93%) |
Jan 21, 2014 | 9.238 | 9.461 | 9.224 | 9.461 | 24,981,840 | +0.32(+3.47%) |
Jan 17, 2014 | 9.157 | 9.143 | 9.143 | 9.143 | 11,232,029 | +0.01(+0.07%) |
Jan 16, 2014 | 9.238 | 9.245 | 9.096 | 9.136 | 11,587,560 | -0.10(-1.10%) |
Jan 15, 2014 | 9.163 | 9.285 | 9.190 | 9.238 | 11,176,949 | +0.07(+0.81%) |
Jan 14, 2014 | 9.157 | 9.217 | 9.123 | 9.163 | 17,035,820 | +0.07(+0.74%) |
Jan 13, 2014 | 9.211 | 9.217 | 9.055 | 9.096 | 9,614,892 | -0.11(-1.17%) |
Jan 10, 2014 | 9.278 | 9.285 | 9.136 | 9.204 | 14,045,729 | -0.09(-0.94%) |
Jan 09, 2014 | 9.211 | 9.346 | 9.211 | 9.292 | 25,026,208 | +0.09(+0.95%) |
Jan 08, 2014 | 9.109 | 9.234 | 9.055 | 9.204 | 18,654,722 | +0.06(+0.66%) |
Jan 07, 2014 | 9.140 | 9.228 | 9.082 | 9.143 | 17,150,192 | +0.07(+0.74%) |
Jan 06, 2014 | 9.049 | 9.194 | 9.049 | 9.076 | 19,184,432 | +0.08(+0.90%) |
Jan 03, 2014 | 8.995 | 9.076 | 8.954 | 8.995 | 8,250,116 | +0.02(+0.23%) |
Jan 02, 2014 | 9.069 | 9.076 | 8.954 | 8.974 | 9,405,339 | -0.09(-0.97%) |
Dec 31, 2013 | 9.042 | 9.062 | 9.062 | 9.062 | 5,408,913 | +0.03(+0.30%) |
Dec 30, 2013 | 9.055 | 9.089 | 9.022 | 9.035 | 4,430,072 | -0.01(-0.15%) |
Dec 27, 2013 | 9.096 | 9.109 | 9.035 | 9.049 | 3,711,532 | -0.03(-0.30%) |
Dec 26, 2013 | 9.116 | 9.136 | 9.055 | 9.076 | 4,471,213 | -0.01(-0.07%) |
Dec 24, 2013 | 9.103 | 9.150 | 9.076 | 9.082 | 2,898,893 | -0.01(-0.07%) |
Dec 23, 2013 | 9.042 | 9.103 | 9.001 | 9.089 | 7,464,813 | +0.09(+1.05%) |
Dec 20, 2013 | 9.022 | 9.062 | 8.941 | 8.995 | 19,498,086 | +0.03(+0.38%) |
Dec 19, 2013 | 8.941 | 9.008 | 8.887 | 8.961 | 9,948,830 | +0.00(+0.00%) |
Dec 18, 2013 | 8.846 | 8.968 | 8.684 | 8.961 | 18,517,706 | +0.13(+1.45%) |
Dec 17, 2013 | 8.934 | 8.941 | 8.792 | 8.833 | 16,185,419 | -0.13(-1.43%) |
Dec 16, 2013 | 8.833 | 8.988 | 8.833 | 8.961 | 12,309,759 | +0.16(+1.76%) |
Dec 13, 2013 | 8.812 | 8.866 | 8.758 | 8.806 | 10,501,477 | -0.03(-0.31%) |
Dec 12, 2013 | 8.718 | 8.887 | 8.711 | 8.833 | 19,119,322 | +0.11(+1.24%) |
Dec 11, 2013 | 8.826 | 8.826 | 8.684 | 8.725 | 16,973,586 | -0.05(-0.62%) |
Dec 10, 2013 | 8.677 | 8.812 | 8.630 | 8.779 | 17,327,196 | +0.08(+0.93%) |
Dec 09, 2013 | 8.758 | 8.772 | 8.637 | 8.698 | 13,875,287 | -0.05(-0.54%) |
Dec 06, 2013 | 8.704 | 8.765 | 8.657 | 8.745 | 11,082,719 | +0.14(+1.65%) |
Dec 05, 2013 | 8.630 | 8.671 | 8.542 | 8.603 | 14,678,692 | -0.07(-0.78%) |
Dec 04, 2013 | 8.535 | 8.698 | 8.488 | 8.671 | 19,747,604 | +0.18(+2.07%) |
Dec 03, 2013 | 8.603 | 8.637 | 8.431 | 8.495 | 17,724,108 | -0.12(-1.41%) |
Dec 02, 2013 | 8.657 | 8.772 | 8.617 | 8.617 | 19,480,302 | +0.01(+0.08%) |
Nov 29, 2013 | 8.650 | 8.704 | 8.596 | 8.610 | 7,680,906 | -0.03(-0.35%) |
Nov 27, 2013 | 8.694 | 8.721 | 8.630 | 8.640 | 12,147,443 | -0.02(-0.23%) |
Nov 26, 2013 | 8.701 | 8.721 | 8.620 | 8.660 | 13,417,568 | -0.01(-0.16%) |
Nov 25, 2013 | 8.728 | 8.808 | 8.674 | 8.674 | 19,171,934 | -0.05(-0.62%) |
Nov 22, 2013 | 8.714 | 8.748 | 8.627 | 8.728 | 12,196,042 | +0.03(+0.31%) |
Nov 21, 2013 | 8.593 | 8.754 | 8.553 | 8.701 | 19,818,226 | +0.14(+1.65%) |
Nov 20, 2013 | 8.593 | 8.620 | 8.519 | 8.559 | 17,225,886 | -0.03(-0.39%) |
Nov 19, 2013 | 8.620 | 8.660 | 8.512 | 8.593 | 17,032,780 | -0.03(-0.31%) |
Nov 18, 2013 | 8.674 | 8.721 | 8.580 | 8.620 | 15,872,632 | -0.02(-0.23%) |
Nov 15, 2013 | 8.721 | 8.741 | 8.633 | 8.640 | 19,819,564 | -0.07(-0.77%) |
Nov 14, 2013 | 8.775 | 8.775 | 8.687 | 8.707 | 11,965,843 | -0.03(-0.38%) |
Nov 13, 2013 | 8.633 | 8.741 | 8.546 | 8.741 | 11,714,567 | +0.11(+1.25%) |
Nov 12, 2013 | 8.701 | 8.751 | 8.593 | 8.633 | 9,177,313 | -0.08(-0.93%) |
Nov 11, 2013 | 8.768 | 8.808 | 8.687 | 8.714 | 11,600,622 | -0.04(-0.46%) |
Nov 08, 2013 | 8.398 | 8.754 | 8.371 | 8.754 | 16,487,645 | +0.38(+4.49%) |
Nov 07, 2013 | 8.539 | 8.600 | 8.371 | 8.378 | 14,023,493 | -0.13(-1.58%) |
Nov 06, 2013 | 8.512 | 8.533 | 8.405 | 8.512 | 11,224,532 | +0.07(+0.80%) |
Nov 05, 2013 | 8.358 | 8.519 | 8.317 | 8.445 | 14,176,923 | +0.04(+0.48%) |
Nov 04, 2013 | 8.445 | 8.479 | 8.351 | 8.405 | 11,721,783 | -0.03(-0.32%) |