Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.259 | 8.818 | 8.246 | 8.791 | 1,417,520 | +0.34(+4.02%) |
Jan 30, 2014 | 8.446 | 8.521 | 8.314 | 8.451 | 998,752 | +0.08(+1.02%) |
Jan 29, 2014 | 8.463 | 8.570 | 8.307 | 8.366 | 1,422,784 | -0.18(-2.09%) |
Jan 28, 2014 | 8.206 | 8.600 | 8.159 | 8.545 | 1,344,480 | +0.34(+4.13%) |
Jan 27, 2014 | 8.539 | 8.654 | 8.036 | 8.206 | 1,545,464 | -0.35(-4.06%) |
Jan 24, 2014 | 8.768 | 8.825 | 8.310 | 8.554 | 1,749,992 | -0.28(-3.18%) |
Jan 23, 2014 | 8.759 | 8.851 | 8.681 | 8.835 | 1,203,936 | +0.02(+0.23%) |
Jan 22, 2014 | 8.730 | 8.855 | 8.715 | 8.815 | 875,216 | +0.09(+1.03%) |
Jan 21, 2014 | 8.810 | 8.833 | 8.610 | 8.725 | 1,341,016 | -0.02(-0.27%) |
Jan 17, 2014 | 9.056 | 8.749 | 8.749 | 8.749 | 3,089,600 | -0.34(-3.78%) |
Jan 16, 2014 | 9.068 | 9.121 | 9.040 | 9.092 | 1,129,296 | +0.01(+0.15%) |
Jan 15, 2014 | 9.056 | 9.113 | 8.939 | 9.079 | 1,529,008 | +0.08(+0.85%) |
Jan 14, 2014 | 8.840 | 9.039 | 8.769 | 9.002 | 1,601,528 | +0.12(+1.38%) |
Jan 13, 2014 | 9.055 | 9.066 | 8.756 | 8.880 | 3,054,888 | -0.22(-2.40%) |
Jan 10, 2014 | 9.036 | 9.185 | 8.948 | 9.099 | 1,379,312 | +0.08(+0.89%) |
Jan 09, 2014 | 9.106 | 9.175 | 8.935 | 9.019 | 1,196,720 | -0.04(-0.44%) |
Jan 08, 2014 | 8.996 | 9.148 | 8.821 | 9.059 | 1,915,344 | +0.06(+0.68%) |
Jan 07, 2014 | 9.079 | 9.150 | 8.786 | 8.998 | 3,876,080 | -0.36(-3.87%) |
Jan 06, 2014 | 9.688 | 9.688 | 9.339 | 9.360 | 1,331,000 | -0.27(-2.77%) |
Jan 03, 2014 | 9.619 | 9.834 | 9.540 | 9.626 | 1,421,392 | +0.01(+0.05%) |
Jan 02, 2014 | 9.930 | 10.02 | 9.461 | 9.621 | 1,752,816 | -0.32(-3.22%) |
Dec 31, 2013 | 9.957 | 9.941 | 9.941 | 9.941 | 3,008,000 | +0.04(+0.44%) |
Dec 30, 2013 | 9.918 | 10.02 | 9.816 | 9.898 | 885,400 | -0.02(-0.20%) |
Dec 27, 2013 | 10.01 | 10.06 | 9.840 | 9.918 | 668,720 | -0.04(-0.40%) |
Dec 26, 2013 | 10.08 | 10.14 | 9.889 | 9.957 | 1,029,320 | -0.09(-0.85%) |
Dec 24, 2013 | 10.20 | 10.38 | 10.00 | 10.04 | 495,528 | -0.13(-1.33%) |
Dec 23, 2013 | 9.967 | 10.29 | 9.866 | 10.18 | 1,652,848 | +0.18(+1.83%) |
Dec 20, 2013 | 9.604 | 10.07 | 9.604 | 9.995 | 7,447,312 | +0.40(+4.21%) |
Dec 19, 2013 | 9.545 | 9.631 | 9.412 | 9.591 | 2,042,584 | +0.04(+0.47%) |
Dec 18, 2013 | 9.249 | 9.564 | 9.016 | 9.546 | 1,836,000 | +0.34(+3.74%) |
Dec 17, 2013 | 9.259 | 9.262 | 9.056 | 9.203 | 1,596,328 | -0.04(-0.41%) |
Dec 16, 2013 | 8.803 | 9.346 | 8.778 | 9.240 | 2,156,240 | +0.52(+5.99%) |
Dec 13, 2013 | 8.557 | 8.783 | 8.516 | 8.717 | 1,099,584 | +0.17(+1.97%) |
Dec 12, 2013 | 8.473 | 8.645 | 8.462 | 8.549 | 893,128 | +0.06(+0.75%) |
Dec 11, 2013 | 8.717 | 8.748 | 8.395 | 8.485 | 822,888 | -0.21(-2.42%) |
Dec 10, 2013 | 8.850 | 8.908 | 8.652 | 8.695 | 845,408 | -0.16(-1.86%) |
Dec 09, 2013 | 8.783 | 8.866 | 8.719 | 8.860 | 643,784 | +0.08(+0.88%) |
Dec 06, 2013 | 8.720 | 8.921 | 8.658 | 8.783 | 635,432 | +0.18(+2.03%) |
Dec 05, 2013 | 8.607 | 8.724 | 8.518 | 8.607 | 675,512 | -0.03(-0.33%) |
Dec 04, 2013 | 8.735 | 8.759 | 8.506 | 8.636 | 1,101,104 | -0.12(-1.36%) |
Dec 03, 2013 | 8.932 | 8.932 | 8.658 | 8.755 | 1,526,448 | -0.22(-2.44%) |
Dec 02, 2013 | 9.055 | 9.099 | 8.811 | 8.974 | 712,344 | -0.07(-0.83%) |
Nov 29, 2013 | 9.107 | 9.182 | 9.018 | 9.049 | 388,688 | -0.02(-0.17%) |
Nov 27, 2013 | 9.161 | 9.161 | 8.908 | 9.064 | 1,368,880 | -0.05(-0.52%) |
Nov 26, 2013 | 8.703 | 9.275 | 8.703 | 9.111 | 1,469,112 | +0.41(+4.73%) |
Nov 25, 2013 | 8.699 | 8.762 | 8.669 | 8.700 | 983,192 | +0.00(+0.00%) |
Nov 22, 2013 | 8.749 | 8.775 | 8.633 | 8.700 | 458,336 | -0.04(-0.41%) |
Nov 21, 2013 | 8.553 | 8.742 | 8.553 | 8.736 | 688,632 | +0.24(+2.82%) |
Nov 20, 2013 | 8.639 | 8.703 | 8.408 | 8.496 | 1,359,768 | -0.11(-1.32%) |
Nov 19, 2013 | 8.617 | 8.839 | 8.538 | 8.610 | 537,040 | +0.02(+0.26%) |
Nov 18, 2013 | 8.734 | 8.822 | 8.524 | 8.588 | 952,232 | -0.13(-1.45%) |
Nov 15, 2013 | 8.719 | 8.744 | 8.585 | 8.714 | 1,198,928 | -0.03(-0.31%) |
Nov 14, 2013 | 8.765 | 8.765 | 8.580 | 8.741 | 1,193,160 | -0.01(-0.13%) |
Nov 13, 2013 | 8.379 | 8.780 | 8.348 | 8.752 | 1,445,400 | +0.31(+3.69%) |
Nov 12, 2013 | 8.506 | 8.534 | 8.419 | 8.441 | 954,944 | -0.08(-0.94%) |
Nov 11, 2013 | 8.518 | 8.614 | 8.501 | 8.521 | 1,266,296 | -0.04(-0.50%) |
Nov 08, 2013 | 8.557 | 8.675 | 8.457 | 8.564 | 2,012,600 | +0.00(+0.04%) |
Nov 07, 2013 | 8.810 | 8.925 | 8.553 | 8.560 | 2,349,592 | -0.22(-2.48%) |
Nov 06, 2013 | 9.075 | 9.107 | 8.773 | 8.777 | 2,011,768 | -0.29(-3.16%) |
Nov 05, 2013 | 8.834 | 9.123 | 8.745 | 9.064 | 1,846,752 | +0.20(+2.20%) |
Nov 04, 2013 | 8.716 | 9.025 | 8.674 | 8.869 | 2,000,792 | +0.17(+1.97%) |