Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.313 | 8.562 | 8.306 | 8.451 | 1,299,643 | +0.13(+1.58%) |
Jan 30, 2014 | 8.389 | 8.424 | 8.320 | 8.320 | 653,542 | +0.02(+0.25%) |
Jan 29, 2014 | 8.174 | 8.417 | 8.057 | 8.299 | 1,029,125 | -0.01(-0.08%) |
Jan 28, 2014 | 8.181 | 8.396 | 8.174 | 8.306 | 1,506,584 | +0.27(+3.36%) |
Jan 27, 2014 | 8.244 | 8.244 | 7.991 | 8.036 | 2,018,802 | -0.01(-0.09%) |
Jan 24, 2014 | 8.576 | 8.576 | 8.029 | 8.043 | 4,451,828 | -0.64(-7.41%) |
Jan 23, 2014 | 8.825 | 8.887 | 8.570 | 8.687 | 2,304,357 | -0.20(-2.26%) |
Jan 22, 2014 | 9.081 | 9.109 | 8.818 | 8.887 | 1,085,506 | -0.18(-1.98%) |
Jan 21, 2014 | 9.102 | 9.178 | 8.963 | 9.067 | 1,376,988 | -0.01(-0.15%) |
Jan 17, 2014 | 9.206 | 9.081 | 9.081 | 9.081 | 2,566,320 | -0.11(-1.20%) |
Jan 16, 2014 | 9.005 | 9.261 | 8.943 | 9.192 | 3,743,945 | +0.40(+4.57%) |
Jan 15, 2014 | 8.507 | 8.853 | 8.493 | 8.790 | 1,898,025 | +0.28(+3.25%) |
Jan 14, 2014 | 8.444 | 8.610 | 8.334 | 8.514 | 1,501,510 | +0.10(+1.23%) |
Jan 13, 2014 | 8.652 | 8.721 | 8.354 | 8.410 | 2,136,527 | -0.02(-0.25%) |
Jan 10, 2014 | 8.444 | 8.456 | 8.237 | 8.430 | 1,836,477 | -0.14(-1.62%) |
Jan 09, 2014 | 8.777 | 8.797 | 8.465 | 8.569 | 1,647,813 | -0.28(-3.13%) |
Jan 08, 2014 | 8.777 | 8.912 | 8.687 | 8.846 | 1,002,809 | +0.02(+0.24%) |
Jan 07, 2014 | 9.026 | 9.143 | 8.790 | 8.825 | 1,483,074 | -0.20(-2.22%) |
Jan 06, 2014 | 9.220 | 9.282 | 8.998 | 9.026 | 1,116,552 | -0.19(-2.03%) |
Jan 03, 2014 | 9.240 | 9.240 | 9.074 | 9.213 | 851,120 | +0.01(+0.08%) |
Jan 02, 2014 | 9.116 | 9.206 | 8.894 | 9.206 | 1,662,768 | +0.01(+0.08%) |
Dec 31, 2013 | 9.040 | 9.199 | 9.199 | 9.199 | 1,206,515 | +0.21(+2.31%) |
Dec 30, 2013 | 9.344 | 9.344 | 8.963 | 8.991 | 2,118,415 | -0.33(-3.56%) |
Dec 27, 2013 | 9.586 | 9.621 | 9.178 | 9.323 | 1,653,126 | -0.12(-1.25%) |
Dec 26, 2013 | 9.337 | 9.638 | 9.296 | 9.441 | 1,948,010 | +0.12(+1.34%) |
Dec 24, 2013 | 9.254 | 9.358 | 9.213 | 9.316 | 571,746 | +0.08(+0.82%) |
Dec 23, 2013 | 9.206 | 9.254 | 9.060 | 9.240 | 1,334,272 | +0.07(+0.75%) |
Dec 20, 2013 | 9.067 | 9.289 | 9.067 | 9.171 | 1,971,658 | +0.17(+1.92%) |
Dec 19, 2013 | 8.777 | 9.150 | 8.763 | 8.998 | 3,284,569 | +0.25(+2.85%) |
Dec 18, 2013 | 8.417 | 8.749 | 8.417 | 8.749 | 2,896,991 | +0.33(+3.95%) |
Dec 17, 2013 | 8.375 | 8.430 | 8.257 | 8.417 | 1,085,777 | -0.01(-0.16%) |
Dec 16, 2013 | 8.638 | 8.652 | 8.403 | 8.430 | 1,375,155 | -0.06(-0.73%) |
Dec 13, 2013 | 7.932 | 8.507 | 7.925 | 8.493 | 3,261,943 | +0.78(+10.14%) |
Dec 12, 2013 | 7.801 | 7.925 | 7.690 | 7.711 | 550,824 | -0.09(-1.15%) |
Dec 11, 2013 | 7.898 | 7.960 | 7.759 | 7.801 | 556,902 | -0.09(-1.14%) |
Dec 10, 2013 | 7.904 | 7.994 | 7.828 | 7.891 | 704,734 | -0.10(-1.30%) |
Dec 09, 2013 | 7.932 | 7.994 | 7.877 | 7.994 | 839,336 | +0.07(+0.87%) |
Dec 06, 2013 | 8.133 | 8.133 | 7.911 | 7.925 | 532,047 | -0.16(-1.97%) |
Dec 05, 2013 | 7.953 | 8.147 | 7.946 | 8.084 | 1,073,916 | +0.16(+2.01%) |
Dec 04, 2013 | 7.773 | 7.960 | 7.745 | 7.925 | 756,432 | +0.10(+1.24%) |
Dec 03, 2013 | 7.884 | 7.925 | 7.766 | 7.828 | 994,505 | -0.06(-0.79%) |
Dec 02, 2013 | 7.960 | 8.029 | 7.842 | 7.891 | 1,599,707 | -0.03(-0.44%) |
Nov 29, 2013 | 7.988 | 7.998 | 7.849 | 7.925 | 1,056,551 | +0.12(+1.60%) |
Nov 27, 2013 | 7.759 | 7.911 | 7.683 | 7.801 | 1,320,969 | +0.08(+0.99%) |
Nov 26, 2013 | 7.759 | 7.801 | 7.641 | 7.724 | 857,231 | -0.03(-0.36%) |
Nov 25, 2013 | 7.413 | 7.811 | 7.406 | 7.752 | 1,615,744 | +0.37(+4.97%) |
Nov 22, 2013 | 7.392 | 7.398 | 7.212 | 7.385 | 1,852,860 | +0.02(+0.28%) |
Nov 21, 2013 | 7.517 | 7.517 | 7.330 | 7.365 | 1,308,116 | +0.10(+1.43%) |
Nov 20, 2013 | 7.572 | 7.579 | 7.261 | 7.261 | 2,916,131 | -0.29(-3.85%) |
Nov 19, 2013 | 8.043 | 8.126 | 7.461 | 7.551 | 3,825,620 | -0.48(-5.95%) |
Nov 18, 2013 | 8.313 | 8.313 | 8.015 | 8.029 | 1,307,029 | -0.27(-3.25%) |
Nov 15, 2013 | 8.292 | 8.396 | 8.271 | 8.299 | 1,405,101 | +0.04(+0.50%) |
Nov 14, 2013 | 8.271 | 8.375 | 8.195 | 8.257 | 642,236 | +0.08(+1.02%) |
Nov 12, 2013 | 8.167 | 8.202 | 8.091 | 8.174 | 1,320,348 | +0.01(+0.08%) |
Nov 11, 2013 | 7.904 | 8.209 | 7.898 | 8.167 | 1,120,380 | +0.25(+3.15%) |
Nov 08, 2013 | 7.766 | 8.022 | 7.766 | 7.918 | 1,345,897 | +0.16(+2.05%) |
Nov 07, 2013 | 7.946 | 7.994 | 7.745 | 7.759 | 708,114 | -0.14(-1.75%) |
Nov 06, 2013 | 8.306 | 8.306 | 7.877 | 7.898 | 1,104,741 | -0.35(-4.28%) |
Nov 05, 2013 | 8.237 | 8.507 | 8.202 | 8.251 | 1,552,391 | +0.07(+0.85%) |
Nov 04, 2013 | 8.147 | 8.202 | 8.098 | 8.181 | 1,433,104 | +0.12(+1.55%) |