Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.650 | 8.650 | 8.650 | 8.650 | 0 | -0.28(-3.14%) |
Jan 30, 2014 | 8.890 | 8.930 | 8.890 | 8.930 | 1,258 | +0.09(+1.02%) |
Jan 29, 2014 | 8.850 | 8.850 | 8.840 | 8.840 | 1,656 | +0.09(+1.03%) |
Jan 28, 2014 | 8.887 | 8.950 | 8.750 | 8.750 | 7,140 | -0.07(-0.79%) |
Jan 27, 2014 | 8.810 | 8.820 | 8.810 | 8.820 | 544 | -0.22(-2.43%) |
Jan 24, 2014 | 8.990 | 9.040 | 8.990 | 9.040 | 0 | -0.36(-3.83%) |
Jan 23, 2014 | 9.010 | 9.400 | 8.960 | 9.400 | 112,505 | +0.14(+1.51%) |
Jan 22, 2014 | 9.217 | 9.260 | 9.217 | 9.260 | 500 | +0.01(+0.11%) |
Jan 17, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 0 | +0.09(+0.98%) |
Jan 16, 2014 | 9.120 | 9.160 | 9.120 | 9.160 | 16,958 | -0.02(-0.22%) |
Jan 15, 2014 | 9.220 | 9.180 | 8.960 | 9.180 | 4,976 | -0.04(-0.43%) |
Jan 14, 2014 | 9.130 | 9.220 | 9.130 | 9.220 | 580 | +0.34(+3.83%) |
Jan 13, 2014 | 9.050 | 9.050 | 8.880 | 8.880 | 66,966 | -0.17(-1.88%) |
Jan 10, 2014 | 9.050 | 9.050 | 9.050 | 9.050 | 872 | +0.07(+0.78%) |
Jan 09, 2014 | 9.010 | 9.010 | 8.770 | 8.980 | 42,007 | +0.03(+0.34%) |
Jan 08, 2014 | 8.947 | 8.960 | 8.947 | 8.950 | 3,401 | +0.37(+4.31%) |
Jan 07, 2014 | 8.661 | 8.710 | 8.580 | 8.580 | 31,000 | +0.01(+0.12%) |
Jan 06, 2014 | 8.620 | 8.670 | 8.570 | 8.570 | 72,627 | +0.26(+3.13%) |
Jan 03, 2014 | 8.410 | 8.510 | 8.310 | 8.310 | 0 | -0.06(-0.72%) |
Jan 02, 2014 | 8.450 | 8.450 | 8.370 | 8.370 | 1,710 | -0.03(-0.36%) |
Dec 31, 2013 | 8.400 | 8.400 | 8.400 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 8.340 | 8.419 | 8.300 | 8.400 | 203,459 | -0.15(-1.75%) |
Dec 27, 2013 | 8.497 | 8.560 | 8.491 | 8.550 | 964 | -0.06(-0.70%) |
Dec 26, 2013 | 8.320 | 8.610 | 8.320 | 8.610 | 874 | +0.16(+1.89%) |
Dec 24, 2013 | 8.450 | 8.450 | 8.450 | 8.450 | 600 | -0.05(-0.59%) |
Dec 23, 2013 | 8.330 | 8.500 | 8.330 | 8.500 | 1,232 | +0.12(+1.43%) |
Dec 20, 2013 | 8.460 | 8.460 | 8.380 | 8.380 | 0 | -0.25(-2.90%) |
Dec 19, 2013 | 8.640 | 8.640 | 8.568 | 8.630 | 93,346 | -0.22(-2.49%) |
Dec 18, 2013 | 8.810 | 8.850 | 8.810 | 8.850 | 1,309 | +0.38(+4.49%) |
Dec 17, 2013 | 8.530 | 8.530 | 8.380 | 8.470 | 30,974 | -0.16(-1.85%) |
Dec 16, 2013 | 8.630 | 8.630 | 8.630 | 8.630 | 17,756 | -0.07(-0.80%) |
Dec 13, 2013 | 8.730 | 8.740 | 8.560 | 8.700 | 0 | +0.02(+0.24%) |
Dec 12, 2013 | 8.610 | 8.679 | 8.610 | 8.679 | 125,107 | -0.02(-0.24%) |
Dec 11, 2013 | 8.810 | 8.810 | 8.700 | 8.700 | 4,447 | -0.12(-1.34%) |
Dec 10, 2013 | 8.890 | 8.890 | 8.818 | 8.818 | 124,950 | -0.05(-0.59%) |
Dec 09, 2013 | 8.820 | 8.870 | 8.814 | 8.870 | 944,156 | -0.04(-0.45%) |
Dec 06, 2013 | 8.910 | 8.910 | 8.910 | 8.910 | 500 | +0.23(+2.65%) |
Dec 05, 2013 | 8.720 | 8.720 | 8.621 | 8.680 | 53,800 | -0.20(-2.25%) |
Dec 04, 2013 | 8.880 | 8.880 | 8.880 | 8.880 | 4,100 | -0.14(-1.55%) |
Dec 03, 2013 | 9.020 | 9.020 | 9.020 | 9.020 | 5,100 | -0.18(-1.96%) |
Dec 02, 2013 | 9.250 | 9.250 | 9.177 | 9.200 | 700 | -0.05(-0.54%) |
Nov 29, 2013 | 9.270 | 9.270 | 9.250 | 9.250 | 456 | +0.14(+1.54%) |
Nov 27, 2013 | 9.163 | 9.163 | 9.110 | 9.110 | 2,000 | -0.08(-0.84%) |
Nov 26, 2013 | 9.090 | 9.230 | 9.090 | 9.187 | 2,662 | +0.02(+0.19%) |
Nov 25, 2013 | 9.210 | 9.210 | 9.090 | 9.170 | 1,726 | -0.08(-0.86%) |
Nov 22, 2013 | 9.270 | 9.270 | 9.233 | 9.250 | 1,300 | +0.03(+0.32%) |
Nov 21, 2013 | 9.170 | 9.220 | 9.170 | 9.220 | 1,200 | -0.03(-0.32%) |
Nov 20, 2013 | 9.244 | 9.270 | 9.244 | 9.250 | 1,522 | -0.02(-0.22%) |
Nov 19, 2013 | 9.216 | 9.270 | 9.190 | 9.270 | 1,400 | +0.03(+0.35%) |
Nov 18, 2013 | 9.270 | 9.270 | 9.230 | 9.238 | 42,107 | -0.03(-0.35%) |
Nov 15, 2013 | 9.270 | 9.270 | 9.270 | 9.270 | 100 | -0.02(-0.24%) |
Nov 14, 2013 | 9.280 | 9.293 | 9.275 | 9.293 | 128,000 | +0.09(+1.01%) |
Nov 13, 2013 | 9.100 | 9.200 | 9.100 | 9.200 | 2,757 | +0.11(+1.21%) |
Nov 12, 2013 | 9.170 | 9.170 | 9.090 | 9.090 | 2,272 | +0.02(+0.17%) |
Nov 11, 2013 | 9.200 | 9.200 | 9.010 | 9.075 | 148,700 | -0.10(-1.04%) |
Nov 08, 2013 | 9.090 | 9.170 | 9.090 | 9.170 | 378,533 | +0.10(+1.10%) |
Nov 07, 2013 | 8.530 | 9.080 | 8.530 | 9.070 | 18,954 | +0.07(+0.78%) |
Nov 06, 2013 | 8.990 | 9.100 | 8.910 | 9.000 | 114,709 | +0.18(+2.04%) |
Nov 05, 2013 | 8.940 | 8.950 | 8.820 | 8.820 | 132,994 | -0.38(-4.13%) |
Nov 04, 2013 | 9.280 | 9.390 | 9.150 | 9.200 | 626,100 | -0.57(-5.79%) |