Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.431 | 9.658 | 9.382 | 9.580 | 2,789,988 | +0.04(+0.43%) |
Jan 30, 2014 | 9.472 | 9.627 | 9.415 | 9.539 | 2,198,049 | +0.14(+1.54%) |
Jan 29, 2014 | 9.382 | 9.451 | 9.286 | 9.395 | 2,167,075 | -0.08(-0.87%) |
Jan 28, 2014 | 9.361 | 9.477 | 9.361 | 9.477 | 2,668,877 | +0.12(+1.24%) |
Jan 27, 2014 | 9.439 | 9.500 | 9.325 | 9.361 | 2,317,357 | -0.07(-0.79%) |
Jan 24, 2014 | 9.513 | 9.539 | 9.377 | 9.436 | 3,616,282 | -0.13(-1.38%) |
Jan 23, 2014 | 9.601 | 9.632 | 9.537 | 9.568 | 1,830,410 | -0.07(-0.78%) |
Jan 22, 2014 | 9.575 | 9.658 | 9.575 | 9.642 | 1,408,455 | +0.06(+0.67%) |
Jan 21, 2014 | 9.464 | 9.622 | 9.449 | 9.578 | 5,658,234 | +0.14(+1.53%) |
Jan 17, 2014 | 9.410 | 9.433 | 9.433 | 9.433 | 2,905,555 | -0.01(-0.11%) |
Jan 16, 2014 | 9.387 | 9.451 | 9.356 | 9.444 | 1,316,528 | +0.04(+0.44%) |
Jan 15, 2014 | 9.356 | 9.446 | 9.343 | 9.402 | 2,170,812 | +0.05(+0.50%) |
Jan 14, 2014 | 9.273 | 9.371 | 9.232 | 9.356 | 2,046,169 | +0.10(+1.03%) |
Jan 13, 2014 | 9.286 | 9.322 | 9.206 | 9.261 | 2,872,929 | -0.07(-0.77%) |
Jan 10, 2014 | 9.266 | 9.343 | 9.242 | 9.333 | 4,078,465 | +0.09(+1.00%) |
Jan 09, 2014 | 9.286 | 9.337 | 9.142 | 9.240 | 3,483,235 | -0.10(-1.10%) |
Jan 08, 2014 | 9.382 | 9.439 | 9.304 | 9.343 | 2,468,710 | -0.07(-0.77%) |
Jan 07, 2014 | 9.384 | 9.451 | 9.286 | 9.415 | 3,016,854 | +0.13(+1.36%) |
Jan 06, 2014 | 9.390 | 9.408 | 9.268 | 9.289 | 1,975,979 | -0.06(-0.63%) |
Jan 03, 2014 | 9.292 | 9.405 | 9.290 | 9.348 | 1,768,023 | +0.06(+0.61%) |
Jan 02, 2014 | 9.310 | 9.377 | 9.196 | 9.292 | 2,064,715 | -0.04(-0.41%) |
Dec 31, 2013 | 9.384 | 9.330 | 9.330 | 9.330 | 2,139,139 | -0.05(-0.50%) |
Dec 30, 2013 | 9.346 | 9.415 | 9.338 | 9.377 | 1,578,265 | +0.03(+0.30%) |
Dec 27, 2013 | 9.353 | 9.369 | 9.228 | 9.348 | 1,636,527 | +0.01(+0.11%) |
Dec 26, 2013 | 9.390 | 9.451 | 9.329 | 9.338 | 1,345,960 | -0.01(-0.14%) |
Dec 24, 2013 | 9.366 | 9.449 | 9.333 | 9.351 | 788,395 | -0.02(-0.19%) |
Dec 23, 2013 | 9.423 | 9.524 | 9.343 | 9.369 | 1,761,584 | -0.01(-0.11%) |
Dec 20, 2013 | 9.219 | 9.384 | 9.188 | 9.379 | 3,437,320 | +0.14(+1.54%) |
Dec 19, 2013 | 9.333 | 9.333 | 9.186 | 9.237 | 2,092,980 | -0.13(-1.35%) |
Dec 18, 2013 | 9.132 | 9.371 | 9.059 | 9.364 | 6,687,595 | +0.27(+2.95%) |
Dec 17, 2013 | 9.041 | 9.103 | 8.987 | 9.095 | 1,529,519 | +0.07(+0.80%) |
Dec 16, 2013 | 8.995 | 9.052 | 8.941 | 9.023 | 2,667,369 | +0.04(+0.43%) |
Dec 13, 2013 | 9.026 | 9.111 | 8.956 | 8.985 | 2,033,175 | +0.00(+0.03%) |
Dec 12, 2013 | 9.041 | 9.057 | 8.946 | 8.982 | 1,741,720 | -0.08(-0.85%) |
Dec 11, 2013 | 9.364 | 9.364 | 9.046 | 9.059 | 2,479,204 | -0.28(-2.96%) |
Dec 10, 2013 | 9.426 | 9.444 | 9.302 | 9.335 | 1,769,333 | -0.00(-0.03%) |
Dec 09, 2013 | 9.333 | 9.397 | 9.250 | 9.338 | 1,488,931 | +0.01(+0.06%) |
Dec 06, 2013 | 9.325 | 9.395 | 9.285 | 9.333 | 2,227,678 | +0.07(+0.78%) |
Dec 05, 2013 | 9.230 | 9.284 | 9.121 | 9.261 | 1,794,749 | -0.02(-0.22%) |
Dec 04, 2013 | 9.196 | 9.341 | 9.144 | 9.281 | 2,171,649 | +0.03(+0.28%) |
Dec 03, 2013 | 9.242 | 9.302 | 9.163 | 9.255 | 2,429,164 | +0.01(+0.11%) |
Dec 02, 2013 | 9.240 | 9.315 | 9.114 | 9.245 | 2,331,429 | -0.02(-0.22%) |
Nov 29, 2013 | 9.382 | 9.420 | 9.258 | 9.266 | 1,422,752 | -0.09(-0.94%) |
Nov 27, 2013 | 9.219 | 9.356 | 9.206 | 9.353 | 1,602,296 | +0.12(+1.31%) |
Nov 26, 2013 | 9.353 | 9.374 | 9.201 | 9.232 | 5,192,849 | -0.11(-1.21%) |
Nov 25, 2013 | 9.371 | 9.387 | 9.293 | 9.346 | 1,840,424 | -0.03(-0.30%) |
Nov 22, 2013 | 9.418 | 9.424 | 9.307 | 9.374 | 2,286,960 | -0.05(-0.49%) |
Nov 21, 2013 | 9.359 | 9.426 | 9.281 | 9.420 | 1,918,848 | +0.10(+1.05%) |
Nov 20, 2013 | 9.423 | 9.513 | 9.266 | 9.322 | 1,808,957 | -0.09(-0.96%) |
Nov 19, 2013 | 9.464 | 9.557 | 9.364 | 9.413 | 3,045,630 | -0.04(-0.44%) |
Nov 18, 2013 | 9.439 | 9.503 | 9.369 | 9.454 | 2,911,695 | +0.02(+0.16%) |
Nov 15, 2013 | 9.333 | 9.444 | 9.317 | 9.439 | 4,199,494 | +0.10(+1.11%) |
Nov 14, 2013 | 9.273 | 9.441 | 9.273 | 9.335 | 1,616,453 | +0.09(+0.92%) |
Nov 13, 2013 | 9.201 | 9.281 | 9.165 | 9.250 | 3,141,131 | +0.02(+0.25%) |
Nov 12, 2013 | 9.297 | 9.312 | 9.152 | 9.227 | 1,951,482 | -0.08(-0.89%) |
Nov 11, 2013 | 9.348 | 9.420 | 9.304 | 9.310 | 2,691,059 | -0.03(-0.28%) |
Nov 08, 2013 | 9.402 | 9.488 | 9.199 | 9.335 | 3,247,468 | -0.11(-1.15%) |
Nov 07, 2013 | 9.678 | 9.691 | 9.433 | 9.444 | 2,782,952 | -0.20(-2.03%) |
Nov 06, 2013 | 9.709 | 9.789 | 9.633 | 9.640 | 1,981,387 | -0.02(-0.23%) |
Nov 05, 2013 | 9.868 | 9.878 | 9.662 | 9.662 | 2,826,857 | -0.22(-2.19%) |
Nov 04, 2013 | 9.845 | 9.960 | 9.759 | 9.878 | 3,351,016 | +0.03(+0.34%) |