Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.860 | 8.860 | 8.760 | 8.810 | 166,245 | -0.05(-0.56%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.850 | 8.860 | 114,804 | -0.13(-1.45%) |
Jan 29, 2014 | 9.000 | 9.020 | 8.950 | 8.990 | 109,707 | -0.03(-0.33%) |
Jan 28, 2014 | 9.000 | 9.030 | 8.980 | 9.020 | 128,997 | +0.02(+0.22%) |
Jan 27, 2014 | 9.170 | 9.170 | 9.000 | 9.000 | 212,290 | -0.17(-1.85%) |
Jan 24, 2014 | 9.290 | 9.290 | 9.151 | 9.170 | 349,287 | -0.12(-1.29%) |
Jan 23, 2014 | 9.230 | 9.320 | 9.230 | 9.290 | 271,604 | +0.05(+0.54%) |
Jan 22, 2014 | 9.250 | 9.270 | 9.226 | 9.240 | 125,823 | +0.02(+0.22%) |
Jan 21, 2014 | 9.150 | 9.220 | 9.110 | 9.220 | 162,533 | +0.01(+0.11%) |
Jan 17, 2014 | 9.120 | 9.210 | 9.210 | 9.210 | 125,000 | +0.14(+1.54%) |
Jan 16, 2014 | 9.060 | 9.100 | 9.050 | 9.070 | 17,816 | -0.01(-0.11%) |
Jan 15, 2014 | 9.040 | 9.096 | 8.980 | 9.080 | 64,048 | +0.04(+0.44%) |
Jan 14, 2014 | 9.080 | 9.110 | 9.020 | 9.040 | 64,146 | -0.04(-0.44%) |
Jan 13, 2014 | 9.100 | 9.110 | 9.050 | 9.080 | 125,588 | -0.02(-0.22%) |
Jan 10, 2014 | 9.030 | 9.116 | 9.010 | 9.100 | 86,211 | +0.12(+1.34%) |
Jan 09, 2014 | 8.990 | 9.020 | 8.960 | 8.980 | 53,727 | -0.01(-0.11%) |
Jan 08, 2014 | 8.960 | 9.010 | 8.920 | 8.990 | 129,310 | -0.01(-0.11%) |
Jan 07, 2014 | 8.960 | 9.038 | 8.950 | 9.000 | 76,939 | +0.00(+0.00%) |
Jan 06, 2014 | 8.960 | 9.000 | 8.910 | 9.000 | 116,284 | +0.09(+1.01%) |
Jan 03, 2014 | 8.880 | 8.950 | 8.850 | 8.910 | 74,100 | +0.04(+0.45%) |
Jan 02, 2014 | 8.830 | 8.890 | 8.810 | 8.870 | 182,691 | +0.19(+2.19%) |
Dec 31, 2013 | 8.590 | 8.680 | 8.680 | 8.680 | 306,000 | +0.09(+1.05%) |
Dec 30, 2013 | 8.660 | 8.660 | 8.570 | 8.590 | 244,947 | -0.08(-0.92%) |
Dec 27, 2013 | 8.560 | 8.680 | 8.560 | 8.670 | 197,238 | +0.14(+1.64%) |
Dec 26, 2013 | 8.400 | 8.560 | 8.400 | 8.530 | 232,700 | +0.11(+1.31%) |
Dec 24, 2013 | 8.440 | 8.440 | 8.380 | 8.420 | 128,863 | -0.01(-0.12%) |
Dec 23, 2013 | 8.390 | 8.450 | 8.360 | 8.430 | 417,747 | +0.03(+0.36%) |
Dec 20, 2013 | 8.400 | 8.440 | 8.390 | 8.400 | 197,030 | +0.04(+0.48%) |
Dec 19, 2013 | 8.410 | 8.432 | 8.350 | 8.360 | 260,095 | -0.09(-1.07%) |
Dec 18, 2013 | 8.570 | 8.600 | 8.430 | 8.450 | 184,664 | -0.07(-0.82%) |
Dec 17, 2013 | 8.620 | 8.640 | 8.520 | 8.520 | 143,116 | -0.16(-1.84%) |
Dec 16, 2013 | 8.620 | 8.729 | 8.620 | 8.680 | 139,207 | +0.01(+0.12%) |
Dec 13, 2013 | 8.720 | 8.730 | 8.670 | 8.670 | 153,384 | -0.02(-0.23%) |
Dec 12, 2013 | 8.740 | 8.750 | 8.670 | 8.690 | 132,686 | -0.19(-2.14%) |
Dec 11, 2013 | 8.900 | 8.930 | 8.880 | 8.880 | 183,811 | -0.04(-0.45%) |
Dec 10, 2013 | 8.920 | 9.000 | 8.870 | 8.920 | 114,574 | +0.02(+0.22%) |
Dec 09, 2013 | 8.850 | 8.900 | 8.820 | 8.900 | 138,517 | +0.12(+1.37%) |
Dec 06, 2013 | 8.870 | 8.870 | 8.780 | 8.780 | 98,993 | -0.07(-0.79%) |
Dec 05, 2013 | 8.810 | 8.860 | 8.750 | 8.850 | 94,793 | +0.03(+0.34%) |
Dec 04, 2013 | 8.750 | 8.860 | 8.720 | 8.820 | 109,050 | +0.13(+1.50%) |
Dec 03, 2013 | 8.630 | 8.700 | 8.630 | 8.690 | 126,901 | +0.06(+0.70%) |
Dec 02, 2013 | 8.730 | 8.750 | 8.620 | 8.630 | 235,125 | -0.13(-1.49%) |
Nov 29, 2013 | 8.820 | 8.820 | 8.750 | 8.760 | 96,449 | +0.05(+0.58%) |
Nov 27, 2013 | 8.840 | 8.840 | 8.700 | 8.710 | 383,926 | -0.06(-0.68%) |
Nov 26, 2013 | 8.760 | 8.780 | 8.720 | 8.770 | 224,213 | +0.22(+2.57%) |
Nov 25, 2013 | 8.750 | 8.840 | 8.550 | 8.550 | 133,528 | -0.23(-2.62%) |
Nov 22, 2013 | 8.920 | 8.920 | 8.760 | 8.780 | 146,641 | +0.00(+0.00%) |
Nov 21, 2013 | 8.800 | 8.820 | 8.760 | 8.780 | 93,143 | +0.01(+0.11%) |
Nov 20, 2013 | 8.840 | 8.850 | 8.770 | 8.770 | 126,105 | -0.12(-1.35%) |
Nov 19, 2013 | 8.860 | 8.970 | 8.860 | 8.890 | 101,168 | +0.03(+0.35%) |
Nov 18, 2013 | 8.990 | 9.030 | 8.840 | 8.859 | 146,757 | -0.18(-2.00%) |
Nov 15, 2013 | 9.020 | 9.060 | 8.951 | 9.040 | 120,675 | -0.05(-0.55%) |
Nov 14, 2013 | 9.090 | 9.153 | 9.076 | 9.090 | 79,565 | +0.03(+0.33%) |
Nov 12, 2013 | 9.100 | 9.140 | 9.050 | 9.060 | 89,745 | -0.16(-1.74%) |
Nov 11, 2013 | 9.120 | 9.220 | 9.110 | 9.220 | 86,104 | -0.01(-0.11%) |
Nov 08, 2013 | 9.180 | 9.230 | 9.180 | 9.230 | 102,149 | -0.03(-0.33%) |
Nov 07, 2013 | 9.290 | 9.290 | 9.240 | 9.260 | 34,192 | -0.05(-0.59%) |
Nov 06, 2013 | 9.280 | 9.360 | 9.280 | 9.315 | 91,593 | +0.14(+1.58%) |
Nov 05, 2013 | 9.190 | 9.230 | 9.130 | 9.170 | 69,883 | -0.04(-0.43%) |
Nov 04, 2013 | 9.170 | 9.220 | 9.150 | 9.210 | 41,708 | +0.05(+0.55%) |