Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.607 | 7.797 | 7.504 | 7.719 | 7,259,586 | +0.01(+0.12%) |
Jan 30, 2014 | 7.791 | 7.916 | 7.706 | 7.710 | 7,765,649 | +0.02(+0.23%) |
Jan 29, 2014 | 7.621 | 7.822 | 7.616 | 7.692 | 9,083,101 | -0.28(-3.48%) |
Jan 28, 2014 | 8.225 | 8.238 | 7.925 | 7.970 | 11,423,498 | -0.27(-3.26%) |
Jan 27, 2014 | 8.283 | 8.337 | 8.171 | 8.238 | 5,814,634 | -0.06(-0.75%) |
Jan 24, 2014 | 8.524 | 8.529 | 8.283 | 8.301 | 7,237,270 | -0.29(-3.34%) |
Jan 23, 2014 | 8.524 | 8.623 | 8.520 | 8.587 | 3,384,210 | -0.07(-0.83%) |
Jan 22, 2014 | 8.681 | 8.690 | 8.560 | 8.659 | 5,238,262 | -0.02(-0.26%) |
Jan 21, 2014 | 8.851 | 8.851 | 8.645 | 8.681 | 5,851,324 | -0.13(-1.52%) |
Jan 17, 2014 | 8.878 | 8.815 | 8.815 | 8.815 | 3,893,377 | -0.09(-0.96%) |
Jan 16, 2014 | 8.972 | 9.003 | 8.878 | 8.900 | 4,221,407 | -0.16(-1.78%) |
Jan 15, 2014 | 9.142 | 9.173 | 9.005 | 9.061 | 2,714,910 | -0.01(-0.10%) |
Jan 14, 2014 | 9.021 | 9.129 | 9.012 | 9.070 | 3,215,131 | +0.10(+1.15%) |
Jan 13, 2014 | 9.052 | 9.075 | 8.950 | 8.967 | 3,267,587 | -0.05(-0.60%) |
Jan 10, 2014 | 9.057 | 9.111 | 8.967 | 9.021 | 4,405,630 | -0.00(-0.05%) |
Jan 09, 2014 | 9.044 | 9.178 | 8.990 | 9.026 | 5,383,013 | -0.27(-2.89%) |
Jan 08, 2014 | 9.352 | 9.366 | 9.254 | 9.294 | 2,931,989 | -0.04(-0.48%) |
Jan 07, 2014 | 9.294 | 9.393 | 9.267 | 9.339 | 2,479,119 | +0.08(+0.82%) |
Jan 06, 2014 | 9.388 | 9.402 | 9.258 | 9.263 | 4,294,005 | -0.19(-2.04%) |
Jan 03, 2014 | 9.554 | 9.616 | 9.415 | 9.455 | 4,191,488 | -0.11(-1.17%) |
Jan 02, 2014 | 9.634 | 9.717 | 9.531 | 9.567 | 3,121,095 | -0.11(-1.16%) |
Dec 31, 2013 | 9.742 | 9.679 | 9.679 | 9.679 | 1,731,482 | +0.03(+0.28%) |
Dec 30, 2013 | 9.585 | 9.679 | 9.585 | 9.652 | 3,121,654 | +0.02(+0.23%) |
Dec 27, 2013 | 9.558 | 9.630 | 9.473 | 9.630 | 3,175,263 | +0.05(+0.51%) |
Dec 26, 2013 | 9.522 | 9.589 | 9.492 | 9.581 | 2,160,310 | +0.08(+0.85%) |
Dec 24, 2013 | 9.509 | 9.525 | 9.464 | 9.500 | 3,059,941 | +0.04(+0.38%) |
Dec 23, 2013 | 9.446 | 9.549 | 9.348 | 9.464 | 3,468,880 | +0.06(+0.62%) |
Dec 20, 2013 | 9.361 | 9.471 | 9.337 | 9.406 | 7,187,286 | +0.11(+1.15%) |
Dec 19, 2013 | 9.209 | 9.325 | 9.164 | 9.299 | 5,732,807 | +0.04(+0.39%) |
Dec 18, 2013 | 8.999 | 9.263 | 8.990 | 9.263 | 6,469,415 | +0.24(+2.63%) |
Dec 17, 2013 | 9.124 | 9.151 | 9.021 | 9.026 | 5,409,852 | -0.04(-0.40%) |
Dec 16, 2013 | 9.052 | 9.151 | 8.959 | 9.061 | 5,489,336 | +0.10(+1.15%) |
Dec 13, 2013 | 9.026 | 9.057 | 8.945 | 8.959 | 5,542,824 | -0.01(-0.15%) |
Dec 12, 2013 | 9.048 | 9.115 | 8.950 | 8.972 | 5,667,697 | -0.12(-1.33%) |
Dec 11, 2013 | 9.200 | 9.276 | 9.084 | 9.093 | 3,661,645 | -0.13(-1.41%) |
Dec 10, 2013 | 9.124 | 9.299 | 9.120 | 9.223 | 3,989,413 | +0.07(+0.78%) |
Dec 09, 2013 | 9.133 | 9.281 | 9.093 | 9.151 | 5,005,122 | +0.09(+0.99%) |
Dec 06, 2013 | 9.030 | 9.169 | 9.021 | 9.061 | 5,007,511 | +0.19(+2.17%) |
Dec 05, 2013 | 9.052 | 9.129 | 8.822 | 8.869 | 8,623,985 | -0.24(-2.60%) |
Dec 04, 2013 | 9.254 | 9.276 | 9.061 | 9.106 | 8,836,398 | -0.24(-2.54%) |
Dec 03, 2013 | 9.379 | 9.384 | 9.283 | 9.343 | 6,380,589 | -0.10(-1.04%) |
Dec 02, 2013 | 9.406 | 9.531 | 9.388 | 9.442 | 4,229,036 | +0.01(+0.09%) |
Nov 29, 2013 | 9.231 | 9.513 | 9.115 | 9.433 | 8,334,138 | +0.09(+1.01%) |
Nov 27, 2013 | 9.263 | 9.339 | 9.218 | 9.339 | 2,927,673 | -0.02(-0.19%) |
Nov 26, 2013 | 9.236 | 9.464 | 9.182 | 9.357 | 6,376,573 | +0.11(+1.16%) |
Nov 25, 2013 | 9.397 | 9.410 | 9.243 | 9.249 | 4,496,989 | -0.15(-1.62%) |
Nov 22, 2013 | 9.393 | 9.495 | 9.379 | 9.402 | 3,299,280 | -0.04(-0.38%) |
Nov 21, 2013 | 9.433 | 9.518 | 9.361 | 9.437 | 4,776,543 | +0.00(+0.05%) |
Nov 20, 2013 | 9.554 | 9.643 | 9.419 | 9.433 | 5,474,240 | -0.10(-1.03%) |
Nov 19, 2013 | 9.576 | 9.674 | 9.348 | 9.531 | 5,329,922 | -0.26(-2.65%) |
Nov 18, 2013 | 9.845 | 9.970 | 9.724 | 9.791 | 3,697,794 | -0.04(-0.41%) |
Nov 15, 2013 | 9.822 | 9.916 | 9.737 | 9.831 | 4,325,146 | +0.03(+0.27%) |
Nov 14, 2013 | 9.777 | 9.858 | 9.701 | 9.804 | 2,952,320 | +0.03(+0.32%) |
Nov 13, 2013 | 9.567 | 9.829 | 9.558 | 9.773 | 5,387,657 | +0.08(+0.78%) |
Nov 12, 2013 | 9.791 | 9.907 | 9.697 | 9.697 | 6,048,364 | -0.15(-1.54%) |
Nov 11, 2013 | 10.01 | 10.02 | 9.845 | 9.849 | 3,237,367 | -0.25(-2.48%) |
Nov 08, 2013 | 9.992 | 10.10 | 9.894 | 10.10 | 3,592,649 | +0.03(+0.31%) |
Nov 07, 2013 | 10.14 | 10.15 | 10.05 | 10.07 | 3,381,289 | -0.03(-0.27%) |
Nov 06, 2013 | 10.11 | 10.27 | 10.02 | 10.10 | 3,713,035 | -0.12(-1.18%) |
Nov 05, 2013 | 10.24 | 10.31 | 10.18 | 10.22 | 2,028,670 | -0.10(-1.00%) |
Nov 04, 2013 | 10.44 | 10.45 | 10.22 | 10.32 | 2,562,185 | -0.06(-0.60%) |