Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.540 | 8.620 | 8.510 | 8.600 | 391,332 | -0.07(-0.81%) |
Jan 30, 2014 | 8.700 | 8.700 | 8.650 | 8.670 | 216,081 | +0.00(+0.00%) |
Jan 29, 2014 | 8.690 | 8.700 | 8.190 | 8.670 | 335,833 | -0.11(-1.25%) |
Jan 28, 2014 | 8.770 | 8.810 | 8.720 | 8.780 | 322,988 | +0.00(+0.00%) |
Jan 27, 2014 | 8.970 | 9.000 | 8.760 | 8.780 | 417,655 | -0.22(-2.44%) |
Jan 24, 2014 | 9.180 | 9.190 | 8.980 | 9.000 | 903,351 | -0.25(-2.70%) |
Jan 23, 2014 | 9.210 | 9.260 | 9.100 | 9.250 | 453,060 | +0.04(+0.43%) |
Jan 22, 2014 | 9.040 | 9.210 | 9.040 | 9.210 | 502,174 | +0.13(+1.43%) |
Jan 21, 2014 | 9.090 | 9.090 | 8.960 | 9.080 | 430,754 | +0.06(+0.67%) |
Jan 17, 2014 | 8.850 | 9.020 | 9.020 | 9.020 | 328,300 | +0.14(+1.58%) |
Jan 16, 2014 | 8.900 | 8.950 | 8.836 | 8.880 | 168,195 | -0.04(-0.45%) |
Jan 15, 2014 | 8.880 | 9.000 | 8.830 | 8.920 | 340,355 | +0.04(+0.45%) |
Jan 14, 2014 | 8.950 | 8.990 | 8.855 | 8.880 | 200,421 | -0.05(-0.56%) |
Jan 13, 2014 | 8.900 | 8.955 | 8.660 | 8.930 | 286,765 | +0.02(+0.22%) |
Jan 10, 2014 | 8.820 | 8.920 | 8.730 | 8.910 | 194,267 | +0.12(+1.37%) |
Jan 09, 2014 | 8.700 | 8.835 | 8.603 | 8.790 | 239,191 | +0.10(+1.15%) |
Jan 08, 2014 | 9.000 | 9.030 | 8.670 | 8.690 | 216,797 | -0.34(-3.77%) |
Jan 07, 2014 | 8.950 | 9.290 | 8.950 | 9.030 | 2,262,235 | +0.09(+1.01%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.870 | 8.940 | 272,057 | +0.03(+0.34%) |
Jan 03, 2014 | 8.880 | 8.990 | 8.870 | 8.910 | 155,169 | +0.02(+0.22%) |
Jan 02, 2014 | 9.120 | 9.120 | 8.680 | 8.890 | 313,706 | -0.23(-2.52%) |
Dec 31, 2013 | 9.200 | 9.120 | 9.120 | 9.120 | 232,200 | -0.11(-1.19%) |
Dec 30, 2013 | 9.300 | 9.390 | 9.200 | 9.230 | 249,535 | -0.10(-1.07%) |
Dec 27, 2013 | 9.310 | 9.400 | 9.230 | 9.330 | 226,438 | +0.02(+0.21%) |
Dec 26, 2013 | 9.210 | 9.390 | 9.060 | 9.310 | 330,122 | +0.08(+0.87%) |
Dec 24, 2013 | 9.100 | 9.250 | 9.080 | 9.230 | 402,931 | +0.11(+1.21%) |
Dec 23, 2013 | 8.980 | 9.160 | 8.980 | 9.120 | 214,740 | +0.13(+1.45%) |
Dec 20, 2013 | 9.030 | 9.100 | 8.890 | 8.990 | 425,847 | +0.00(+0.00%) |
Dec 19, 2013 | 8.990 | 9.070 | 8.847 | 8.990 | 178,219 | +0.00(+0.00%) |
Dec 18, 2013 | 9.110 | 9.140 | 8.910 | 8.990 | 259,048 | -0.13(-1.43%) |
Dec 17, 2013 | 9.170 | 9.250 | 9.060 | 9.120 | 203,196 | -0.11(-1.19%) |
Dec 16, 2013 | 8.920 | 9.350 | 8.920 | 9.230 | 804,284 | +0.31(+3.48%) |
Dec 13, 2013 | 8.970 | 8.970 | 8.890 | 8.920 | 224,896 | +0.01(+0.11%) |
Dec 12, 2013 | 8.870 | 8.960 | 8.870 | 8.910 | 236,003 | +0.01(+0.11%) |
Dec 11, 2013 | 8.890 | 8.960 | 8.810 | 8.900 | 342,458 | -0.01(-0.11%) |
Dec 10, 2013 | 8.920 | 8.990 | 8.880 | 8.910 | 286,967 | -0.05(-0.56%) |
Dec 09, 2013 | 8.920 | 8.980 | 8.860 | 8.960 | 330,487 | +0.04(+0.45%) |
Dec 06, 2013 | 8.960 | 8.980 | 8.850 | 8.920 | 288,327 | +0.02(+0.22%) |
Dec 05, 2013 | 8.680 | 8.910 | 8.610 | 8.900 | 341,997 | +0.23(+2.65%) |
Dec 04, 2013 | 8.690 | 8.750 | 8.610 | 8.670 | 269,447 | -0.03(-0.34%) |
Dec 03, 2013 | 8.630 | 8.815 | 8.610 | 8.700 | 332,500 | +0.02(+0.23%) |
Dec 02, 2013 | 8.960 | 8.990 | 8.521 | 8.680 | 281,875 | -0.28(-3.13%) |
Nov 29, 2013 | 8.950 | 9.000 | 8.800 | 8.960 | 126,565 | +0.07(+0.79%) |
Nov 27, 2013 | 8.920 | 8.940 | 8.860 | 8.890 | 114,304 | -0.01(-0.11%) |
Nov 26, 2013 | 8.900 | 9.000 | 8.860 | 8.900 | 231,471 | -0.02(-0.22%) |
Nov 25, 2013 | 8.980 | 9.000 | 8.900 | 8.920 | 262,493 | -0.07(-0.78%) |
Nov 22, 2013 | 8.960 | 9.010 | 8.915 | 8.990 | 325,730 | +0.01(+0.11%) |
Nov 21, 2013 | 8.880 | 9.020 | 8.860 | 8.980 | 436,505 | +0.10(+1.13%) |
Nov 20, 2013 | 8.930 | 8.940 | 8.860 | 8.880 | 402,053 | -0.06(-0.67%) |
Nov 19, 2013 | 8.990 | 9.080 | 8.870 | 8.940 | 603,980 | -0.07(-0.78%) |
Nov 18, 2013 | 9.050 | 9.100 | 8.970 | 9.010 | 746,615 | +0.00(+0.00%) |
Nov 15, 2013 | 9.010 | 9.050 | 8.950 | 9.010 | 1,615,878 | -0.04(-0.44%) |
Nov 14, 2013 | 9.000 | 9.100 | 8.985 | 9.050 | 346,800 | +0.06(+0.67%) |
Nov 12, 2013 | 8.960 | 9.000 | 8.850 | 8.990 | 521,637 | -0.03(-0.33%) |
Nov 11, 2013 | 8.780 | 9.050 | 8.780 | 9.020 | 1,067,336 | +0.25(+2.85%) |
Nov 08, 2013 | 8.450 | 8.870 | 8.400 | 8.770 | 524,688 | +0.35(+4.16%) |
Nov 07, 2013 | 8.480 | 8.500 | 8.300 | 8.420 | 1,188,119 | -0.06(-0.71%) |
Nov 06, 2013 | 8.410 | 8.480 | 8.320 | 8.480 | 355,083 | +0.08(+0.95%) |
Nov 05, 2013 | 8.330 | 8.450 | 8.250 | 8.400 | 211,651 | +0.06(+0.72%) |
Nov 04, 2013 | 8.240 | 8.390 | 8.220 | 8.340 | 759,421 | +0.13(+1.58%) |