Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.02 | 10.30 | 9.875 | 10.17 | 528,197 | +0.05(+0.46%) |
Jan 30, 2014 | 9.705 | 10.30 | 9.487 | 10.12 | 969,361 | +0.54(+5.62%) |
Jan 29, 2014 | 9.544 | 9.689 | 9.409 | 9.580 | 373,494 | -0.04(-0.43%) |
Jan 28, 2014 | 9.316 | 9.668 | 9.270 | 9.622 | 543,352 | +0.33(+3.51%) |
Jan 27, 2014 | 9.316 | 9.389 | 8.990 | 9.296 | 380,803 | -0.07(-0.72%) |
Jan 24, 2014 | 9.570 | 9.611 | 9.084 | 9.363 | 424,028 | -0.25(-2.58%) |
Jan 23, 2014 | 9.818 | 9.958 | 9.544 | 9.611 | 304,211 | -0.22(-2.21%) |
Jan 22, 2014 | 9.880 | 9.963 | 9.736 | 9.829 | 254,493 | -0.03(-0.31%) |
Jan 21, 2014 | 9.767 | 9.860 | 9.679 | 9.860 | 438,928 | +0.14(+1.49%) |
Jan 17, 2014 | 9.808 | 9.715 | 9.715 | 9.715 | 278,414 | -0.04(-0.37%) |
Jan 16, 2014 | 9.575 | 9.787 | 9.544 | 9.751 | 368,275 | +0.17(+1.78%) |
Jan 15, 2014 | 9.529 | 9.616 | 9.524 | 9.580 | 473,129 | +0.05(+0.54%) |
Jan 14, 2014 | 9.437 | 9.652 | 9.361 | 9.529 | 427,582 | +0.09(+0.97%) |
Jan 13, 2014 | 9.412 | 9.448 | 9.274 | 9.437 | 490,537 | +0.05(+0.49%) |
Jan 10, 2014 | 9.315 | 9.418 | 9.157 | 9.392 | 278,362 | +0.15(+1.66%) |
Jan 09, 2014 | 9.239 | 9.478 | 9.157 | 9.239 | 557,858 | +0.09(+1.00%) |
Jan 08, 2014 | 9.162 | 9.190 | 9.029 | 9.147 | 385,142 | +0.04(+0.39%) |
Jan 07, 2014 | 9.208 | 9.422 | 9.034 | 9.111 | 682,418 | -0.10(-1.05%) |
Jan 06, 2014 | 9.106 | 9.249 | 9.034 | 9.208 | 591,142 | +0.11(+1.23%) |
Jan 03, 2014 | 9.085 | 9.203 | 8.953 | 9.096 | 231,708 | +0.02(+0.17%) |
Jan 02, 2014 | 9.228 | 9.228 | 8.973 | 9.080 | 285,243 | -0.24(-2.57%) |
Dec 31, 2013 | 9.279 | 9.320 | 9.320 | 9.320 | 187,598 | +0.09(+0.94%) |
Dec 30, 2013 | 9.341 | 9.351 | 9.172 | 9.233 | 246,931 | -0.14(-1.52%) |
Dec 27, 2013 | 9.376 | 9.412 | 9.234 | 9.376 | 195,400 | +0.03(+0.33%) |
Dec 26, 2013 | 9.376 | 9.478 | 9.240 | 9.346 | 224,476 | -0.02(-0.22%) |
Dec 24, 2013 | 9.310 | 9.443 | 9.310 | 9.366 | 242,858 | +0.09(+0.99%) |
Dec 23, 2013 | 9.167 | 9.330 | 9.129 | 9.274 | 347,823 | +0.17(+1.91%) |
Dec 20, 2013 | 8.815 | 9.228 | 8.744 | 9.101 | 609,574 | +0.33(+3.78%) |
Dec 19, 2013 | 8.601 | 8.871 | 8.570 | 8.769 | 654,657 | +0.16(+1.84%) |
Dec 18, 2013 | 8.994 | 8.994 | 8.540 | 8.611 | 376,633 | -0.41(-4.52%) |
Dec 17, 2013 | 8.626 | 9.055 | 8.621 | 9.019 | 331,482 | +0.36(+4.18%) |
Dec 16, 2013 | 8.631 | 8.657 | 8.550 | 8.657 | 204,103 | +0.12(+1.37%) |
Dec 13, 2013 | 8.361 | 8.596 | 8.325 | 8.540 | 274,991 | +0.23(+2.76%) |
Dec 12, 2013 | 8.417 | 8.519 | 8.111 | 8.310 | 731,986 | -0.10(-1.21%) |
Dec 11, 2013 | 8.800 | 8.866 | 8.366 | 8.412 | 468,223 | -0.36(-4.13%) |
Dec 10, 2013 | 8.861 | 8.963 | 8.746 | 8.774 | 244,683 | -0.15(-1.71%) |
Dec 09, 2013 | 8.749 | 8.953 | 8.693 | 8.927 | 244,785 | +0.15(+1.69%) |
Dec 06, 2013 | 8.672 | 8.795 | 8.662 | 8.779 | 153,652 | +0.16(+1.83%) |
Dec 05, 2013 | 8.550 | 8.677 | 8.550 | 8.621 | 170,898 | +0.05(+0.54%) |
Dec 04, 2013 | 8.586 | 8.716 | 8.422 | 8.575 | 493,179 | -0.02(-0.18%) |
Dec 03, 2013 | 8.672 | 8.728 | 8.570 | 8.591 | 256,621 | -0.09(-1.06%) |
Dec 02, 2013 | 8.948 | 8.968 | 8.570 | 8.682 | 348,278 | -0.24(-2.74%) |
Nov 29, 2013 | 8.922 | 9.070 | 8.902 | 8.927 | 62,175 | +0.05(+0.52%) |
Nov 27, 2013 | 8.800 | 8.939 | 8.795 | 8.881 | 171,420 | +0.08(+0.93%) |
Nov 26, 2013 | 9.040 | 9.136 | 8.784 | 8.800 | 454,736 | -0.30(-3.31%) |
Nov 25, 2013 | 9.091 | 9.126 | 9.024 | 9.101 | 178,796 | +0.08(+0.85%) |
Nov 22, 2013 | 9.050 | 9.121 | 8.989 | 9.024 | 254,092 | -0.04(-0.39%) |
Nov 21, 2013 | 9.325 | 9.402 | 9.024 | 9.060 | 296,911 | -0.28(-2.95%) |
Nov 20, 2013 | 9.626 | 9.659 | 9.279 | 9.335 | 151,303 | -0.25(-2.61%) |
Nov 19, 2013 | 9.534 | 9.611 | 9.402 | 9.585 | 261,234 | +0.05(+0.54%) |
Nov 18, 2013 | 9.616 | 9.656 | 9.509 | 9.534 | 148,177 | -0.05(-0.53%) |
Nov 15, 2013 | 9.647 | 9.703 | 9.488 | 9.585 | 226,005 | -0.07(-0.69%) |
Nov 14, 2013 | 9.519 | 9.723 | 9.458 | 9.652 | 187,472 | +0.21(+2.27%) |
Nov 12, 2013 | 9.473 | 9.555 | 9.356 | 9.437 | 179,010 | -0.02(-0.22%) |
Nov 11, 2013 | 9.218 | 9.468 | 9.177 | 9.458 | 224,273 | +0.27(+2.94%) |
Nov 08, 2013 | 9.126 | 9.254 | 8.983 | 9.187 | 355,619 | +0.11(+1.18%) |
Nov 07, 2013 | 9.422 | 9.504 | 9.050 | 9.080 | 194,272 | -0.36(-3.78%) |
Nov 06, 2013 | 9.499 | 9.565 | 9.412 | 9.437 | 178,563 | -0.01(-0.05%) |
Nov 05, 2013 | 9.494 | 9.519 | 9.417 | 9.443 | 252,977 | -0.09(-0.91%) |
Nov 04, 2013 | 9.550 | 9.611 | 9.478 | 9.529 | 131,299 | +0.05(+0.54%) |