Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.313 | 9.515 | 9.266 | 9.492 | 722,045 | +0.04(+0.44%) |
Jan 30, 2014 | 9.212 | 9.533 | 9.194 | 9.450 | 544,380 | +0.26(+2.78%) |
Jan 29, 2014 | 9.248 | 9.311 | 9.165 | 9.194 | 322,439 | -0.11(-1.21%) |
Jan 28, 2014 | 9.224 | 9.337 | 9.159 | 9.307 | 591,018 | +0.10(+1.03%) |
Jan 27, 2014 | 9.296 | 9.325 | 9.171 | 9.212 | 850,635 | -0.08(-0.90%) |
Jan 24, 2014 | 9.301 | 9.355 | 9.206 | 9.296 | 330,022 | -0.08(-0.82%) |
Jan 23, 2014 | 9.414 | 9.452 | 9.325 | 9.373 | 238,800 | -0.07(-0.69%) |
Jan 22, 2014 | 9.337 | 9.462 | 9.206 | 9.438 | 243,984 | +0.13(+1.40%) |
Jan 21, 2014 | 9.307 | 9.307 | 9.194 | 9.307 | 332,798 | +0.05(+0.58%) |
Jan 17, 2014 | 9.301 | 9.254 | 9.254 | 9.254 | 351,986 | -0.08(-0.89%) |
Jan 16, 2014 | 9.266 | 9.370 | 9.224 | 9.337 | 227,476 | +0.02(+0.26%) |
Jan 15, 2014 | 9.307 | 9.402 | 9.301 | 9.313 | 233,177 | +0.01(+0.06%) |
Jan 14, 2014 | 9.260 | 9.349 | 9.183 | 9.307 | 352,381 | +0.08(+0.90%) |
Jan 13, 2014 | 9.290 | 9.343 | 9.165 | 9.224 | 237,593 | -0.11(-1.21%) |
Jan 10, 2014 | 9.337 | 9.385 | 9.307 | 9.337 | 179,196 | +0.02(+0.26%) |
Jan 09, 2014 | 9.224 | 9.313 | 9.099 | 9.313 | 378,741 | +0.13(+1.42%) |
Jan 08, 2014 | 9.337 | 9.367 | 9.162 | 9.183 | 542,825 | -0.18(-1.97%) |
Jan 07, 2014 | 9.307 | 9.414 | 9.272 | 9.367 | 344,031 | +0.07(+0.70%) |
Jan 06, 2014 | 9.402 | 9.432 | 9.290 | 9.301 | 484,877 | -0.08(-0.89%) |
Jan 03, 2014 | 9.290 | 9.397 | 9.260 | 9.385 | 364,571 | +0.09(+0.96%) |
Jan 02, 2014 | 9.355 | 9.355 | 9.194 | 9.296 | 355,263 | -0.06(-0.64%) |
Dec 31, 2013 | 9.432 | 9.355 | 9.355 | 9.355 | 566,677 | -0.05(-0.57%) |
Dec 30, 2013 | 9.349 | 9.414 | 9.349 | 9.408 | 245,813 | +0.03(+0.32%) |
Dec 27, 2013 | 9.408 | 9.408 | 9.313 | 9.379 | 561,745 | +0.01(+0.06%) |
Dec 26, 2013 | 9.397 | 9.474 | 9.373 | 9.373 | 420,830 | +0.02(+0.25%) |
Dec 24, 2013 | 9.337 | 9.438 | 9.319 | 9.349 | 144,174 | +0.01(+0.06%) |
Dec 23, 2013 | 9.290 | 9.432 | 9.281 | 9.343 | 681,099 | +0.09(+0.96%) |
Dec 20, 2013 | 9.159 | 9.254 | 9.135 | 9.254 | 1,904,049 | +0.08(+0.91%) |
Dec 19, 2013 | 9.206 | 9.248 | 9.111 | 9.171 | 337,152 | -0.09(-0.96%) |
Dec 18, 2013 | 9.070 | 9.272 | 8.975 | 9.260 | 646,197 | +0.21(+2.28%) |
Dec 17, 2013 | 9.100 | 9.130 | 8.995 | 9.053 | 527,046 | -0.04(-0.45%) |
Dec 16, 2013 | 8.965 | 9.106 | 8.889 | 9.094 | 679,211 | +0.14(+1.57%) |
Dec 13, 2013 | 8.983 | 9.071 | 8.912 | 8.954 | 582,834 | -0.01(-0.13%) |
Dec 12, 2013 | 8.965 | 9.000 | 8.842 | 8.965 | 677,359 | -0.01(-0.07%) |
Dec 11, 2013 | 9.153 | 9.200 | 8.936 | 8.971 | 497,551 | -0.19(-2.05%) |
Dec 10, 2013 | 9.194 | 9.276 | 9.115 | 9.159 | 244,572 | -0.06(-0.70%) |
Dec 09, 2013 | 9.224 | 9.247 | 9.153 | 9.224 | 394,338 | +0.00(+0.00%) |
Dec 06, 2013 | 9.083 | 9.241 | 9.083 | 9.224 | 398,944 | +0.18(+2.01%) |
Dec 05, 2013 | 9.071 | 9.100 | 9.018 | 9.042 | 267,399 | -0.05(-0.52%) |
Dec 04, 2013 | 9.089 | 9.188 | 9.042 | 9.089 | 365,267 | -0.05(-0.58%) |
Dec 03, 2013 | 9.188 | 9.218 | 9.094 | 9.141 | 277,208 | -0.04(-0.38%) |
Dec 02, 2013 | 9.376 | 9.429 | 9.147 | 9.177 | 279,817 | -0.22(-2.31%) |
Nov 29, 2013 | 9.435 | 9.470 | 9.341 | 9.394 | 251,017 | +0.01(+0.06%) |
Nov 27, 2013 | 9.359 | 9.425 | 9.312 | 9.388 | 259,117 | +0.04(+0.38%) |
Nov 26, 2013 | 9.411 | 9.464 | 9.341 | 9.353 | 533,924 | -0.06(-0.62%) |
Nov 25, 2013 | 9.435 | 9.470 | 9.359 | 9.411 | 354,719 | +0.01(+0.12%) |
Nov 22, 2013 | 9.453 | 9.491 | 9.341 | 9.400 | 676,729 | -0.04(-0.37%) |
Nov 21, 2013 | 9.376 | 9.482 | 9.329 | 9.435 | 831,614 | +0.08(+0.82%) |
Nov 20, 2013 | 9.370 | 9.470 | 9.341 | 9.359 | 1,189,978 | +0.02(+0.19%) |
Nov 19, 2013 | 9.423 | 9.423 | 9.294 | 9.341 | 607,073 | -0.06(-0.69%) |
Nov 18, 2013 | 9.376 | 9.464 | 9.353 | 9.406 | 444,264 | +0.05(+0.56%) |
Nov 15, 2013 | 9.265 | 9.417 | 9.265 | 9.353 | 1,028,258 | +0.07(+0.76%) |
Nov 14, 2013 | 9.177 | 9.318 | 9.159 | 9.282 | 465,854 | +0.12(+1.35%) |
Nov 13, 2013 | 9.036 | 9.177 | 9.006 | 9.159 | 318,722 | +0.09(+0.97%) |
Nov 12, 2013 | 9.118 | 9.171 | 9.030 | 9.071 | 352,592 | -0.08(-0.90%) |
Nov 11, 2013 | 9.147 | 9.315 | 9.124 | 9.153 | 707,544 | -0.04(-0.38%) |
Nov 08, 2013 | 9.206 | 9.206 | 9.036 | 9.188 | 657,869 | -0.05(-0.51%) |
Nov 07, 2013 | 9.235 | 9.400 | 9.171 | 9.235 | 3,592,750 | -0.30(-3.14%) |
Nov 06, 2013 | 9.546 | 9.687 | 9.488 | 9.535 | 446,738 | +0.04(+0.43%) |
Nov 05, 2013 | 9.505 | 9.546 | 9.435 | 9.494 | 289,233 | -0.07(-0.74%) |
Nov 04, 2013 | 9.582 | 9.582 | 9.458 | 9.564 | 314,849 | +0.00(+0.00%) |