Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.470 | 9.490 | 9.380 | 9.425 | 100,458 | -0.07(-0.73%) |
Jan 30, 2014 | 9.449 | 9.495 | 9.429 | 9.494 | 125,461 | +0.07(+0.73%) |
Jan 29, 2014 | 9.396 | 9.461 | 9.375 | 9.425 | 116,630 | -0.07(-0.73%) |
Jan 28, 2014 | 9.510 | 9.555 | 9.465 | 9.494 | 109,008 | +0.02(+0.26%) |
Jan 27, 2014 | 11.86 | 11.86 | 9.421 | 9.470 | 157,556 | -0.17(-1.81%) |
Jan 24, 2014 | 9.855 | 9.920 | 9.624 | 9.644 | 97,537 | -0.30(-2.98%) |
Jan 23, 2014 | 9.941 | 10.01 | 9.924 | 9.941 | 83,293 | -0.05(-0.53%) |
Jan 22, 2014 | 9.924 | 10.02 | 9.827 | 9.993 | 151,804 | +0.07(+0.70%) |
Jan 21, 2014 | 9.928 | 9.936 | 9.899 | 9.924 | 81,438 | +0.05(+0.47%) |
Jan 17, 2014 | 9.876 | 9.878 | 9.878 | 9.878 | 51,289 | -0.02(-0.22%) |
Jan 16, 2014 | 9.864 | 9.927 | 9.864 | 9.900 | 71,755 | -0.01(-0.12%) |
Jan 15, 2014 | 9.848 | 9.912 | 9.848 | 9.912 | 55,798 | +0.04(+0.41%) |
Jan 14, 2014 | 9.795 | 9.904 | 9.767 | 9.872 | 71,611 | +0.07(+0.70%) |
Jan 13, 2014 | 9.868 | 9.888 | 9.783 | 9.803 | 70,752 | -0.12(-1.22%) |
Jan 10, 2014 | 9.896 | 9.928 | 9.798 | 9.924 | 74,657 | +0.08(+0.78%) |
Jan 09, 2014 | 9.896 | 9.916 | 9.791 | 9.848 | 126,050 | -0.07(-0.69%) |
Jan 08, 2014 | 9.811 | 9.916 | 9.771 | 9.916 | 115,257 | +0.07(+0.70%) |
Jan 07, 2014 | 9.747 | 9.848 | 9.747 | 9.848 | 106,954 | +0.12(+1.20%) |
Jan 06, 2014 | 9.714 | 9.759 | 9.655 | 9.731 | 188,571 | +0.06(+0.67%) |
Jan 03, 2014 | 9.795 | 9.807 | 9.605 | 9.666 | 179,220 | -0.06(-0.66%) |
Jan 02, 2014 | 9.819 | 9.880 | 9.714 | 9.731 | 220,019 | -0.16(-1.59%) |
Dec 31, 2013 | 10.03 | 9.888 | 9.888 | 9.888 | 160,310 | -0.02(-0.16%) |
Dec 30, 2013 | 10.01 | 10.02 | 9.888 | 9.904 | 131,449 | -0.00(-0.04%) |
Dec 27, 2013 | 9.945 | 9.945 | 9.872 | 9.908 | 75,147 | +0.02(+0.16%) |
Dec 26, 2013 | 9.896 | 9.989 | 9.876 | 9.892 | 126,528 | +0.02(+0.24%) |
Dec 24, 2013 | 9.779 | 9.872 | 9.767 | 9.868 | 76,289 | +0.14(+1.41%) |
Dec 23, 2013 | 9.610 | 9.743 | 9.610 | 9.731 | 112,271 | +0.14(+1.47%) |
Dec 20, 2013 | 9.545 | 9.658 | 9.472 | 9.589 | 131,982 | +0.10(+1.06%) |
Dec 19, 2013 | 9.363 | 9.540 | 9.363 | 9.489 | 138,273 | +0.06(+0.62%) |
Dec 18, 2013 | 9.289 | 9.454 | 9.289 | 9.430 | 127,404 | +0.12(+1.31%) |
Dec 17, 2013 | 9.297 | 9.320 | 9.226 | 9.308 | 180,016 | +0.07(+0.72%) |
Dec 16, 2013 | 9.246 | 9.324 | 9.237 | 9.242 | 173,581 | +0.02(+0.19%) |
Dec 13, 2013 | 9.206 | 9.234 | 9.155 | 9.224 | 100,943 | -0.00(-0.02%) |
Dec 12, 2013 | 9.293 | 9.359 | 9.202 | 9.226 | 121,108 | -0.10(-1.10%) |
Dec 11, 2013 | 9.383 | 9.414 | 9.324 | 9.328 | 118,085 | -0.08(-0.88%) |
Dec 10, 2013 | 9.418 | 9.439 | 9.371 | 9.410 | 82,530 | -0.05(-0.50%) |
Dec 09, 2013 | 9.497 | 9.520 | 9.422 | 9.457 | 98,097 | -0.04(-0.37%) |
Dec 06, 2013 | 9.571 | 9.583 | 9.493 | 9.493 | 118,376 | -0.00(-0.04%) |
Dec 05, 2013 | 9.493 | 9.563 | 9.461 | 9.497 | 68,841 | -0.03(-0.29%) |
Dec 04, 2013 | 9.563 | 9.591 | 9.501 | 9.524 | 77,008 | -0.07(-0.70%) |
Dec 03, 2013 | 9.587 | 9.665 | 9.540 | 9.591 | 91,227 | -0.03(-0.33%) |
Dec 02, 2013 | 9.673 | 9.693 | 9.611 | 9.622 | 49,013 | -0.07(-0.69%) |
Nov 29, 2013 | 9.693 | 9.720 | 9.662 | 9.689 | 78,356 | +0.04(+0.37%) |
Nov 27, 2013 | 9.595 | 9.665 | 9.595 | 9.654 | 77,765 | +0.06(+0.65%) |
Nov 26, 2013 | 9.614 | 9.646 | 9.583 | 9.591 | 89,571 | -0.04(-0.37%) |
Nov 25, 2013 | 9.614 | 9.701 | 9.614 | 9.626 | 115,061 | -0.01(-0.12%) |
Nov 22, 2013 | 9.603 | 9.669 | 9.587 | 9.638 | 62,707 | +0.00(+0.00%) |
Nov 21, 2013 | 9.501 | 9.728 | 9.501 | 9.638 | 74,151 | +0.15(+1.61%) |
Nov 20, 2013 | 9.638 | 9.673 | 9.481 | 9.485 | 79,765 | -0.15(-1.51%) |
Nov 19, 2013 | 9.618 | 9.634 | 9.603 | 9.630 | 85,916 | -0.02(-0.16%) |
Nov 18, 2013 | 9.743 | 9.767 | 9.615 | 9.646 | 75,832 | -0.02(-0.20%) |
Nov 15, 2013 | 9.474 | 9.763 | 9.474 | 9.665 | 141,364 | +0.17(+1.81%) |
Nov 14, 2013 | 9.377 | 9.494 | 9.377 | 9.494 | 74,348 | +0.18(+1.97%) |
Nov 12, 2013 | 9.267 | 9.314 | 9.217 | 9.310 | 86,588 | +0.07(+0.72%) |
Nov 11, 2013 | 9.213 | 9.326 | 9.213 | 9.244 | 96,148 | +0.02(+0.25%) |
Nov 08, 2013 | 9.263 | 9.263 | 9.182 | 9.221 | 91,905 | -0.02(-0.25%) |
Nov 07, 2013 | 9.326 | 9.345 | 9.228 | 9.244 | 81,668 | -0.05(-0.56%) |
Nov 06, 2013 | 9.345 | 9.369 | 9.263 | 9.296 | 107,773 | -0.00(-0.03%) |
Nov 05, 2013 | 9.295 | 9.310 | 9.256 | 9.299 | 41,782 | -0.00(-0.04%) |
Nov 04, 2013 | 9.349 | 9.349 | 9.252 | 9.303 | 55,852 | +0.00(+0.04%) |