Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.618 | 8.719 | 8.591 | 8.624 | 17,211,688 | -0.14(-1.62%) |
Jan 30, 2014 | 8.766 | 8.787 | 8.604 | 8.766 | 17,593,422 | +0.07(+0.78%) |
Jan 29, 2014 | 8.685 | 8.800 | 8.645 | 8.699 | 20,310,946 | -0.06(-0.69%) |
Jan 28, 2014 | 8.685 | 8.804 | 8.658 | 8.760 | 19,497,092 | +0.07(+0.78%) |
Jan 27, 2014 | 8.773 | 8.854 | 8.624 | 8.692 | 27,129,318 | -0.05(-0.54%) |
Jan 24, 2014 | 9.199 | 9.199 | 8.719 | 8.739 | 44,258,484 | -0.51(-5.48%) |
Jan 23, 2014 | 9.361 | 9.463 | 9.050 | 9.246 | 38,183,464 | -0.31(-3.25%) |
Jan 22, 2014 | 9.503 | 9.557 | 9.402 | 9.557 | 20,598,148 | +0.09(+0.93%) |
Jan 21, 2014 | 9.246 | 9.469 | 9.233 | 9.469 | 24,958,874 | +0.32(+3.47%) |
Jan 17, 2014 | 9.165 | 9.152 | 9.152 | 9.152 | 11,221,703 | +0.01(+0.07%) |
Jan 16, 2014 | 9.246 | 9.253 | 9.104 | 9.145 | 11,576,907 | -0.10(-1.10%) |
Jan 15, 2014 | 9.172 | 9.294 | 9.199 | 9.246 | 11,166,674 | +0.07(+0.81%) |
Jan 14, 2014 | 9.165 | 9.226 | 9.131 | 9.172 | 17,020,158 | +0.07(+0.74%) |
Jan 13, 2014 | 9.219 | 9.226 | 9.064 | 9.104 | 9,606,053 | -0.11(-1.17%) |
Jan 10, 2014 | 9.287 | 9.294 | 9.145 | 9.212 | 14,032,816 | -0.09(-0.94%) |
Jan 09, 2014 | 9.219 | 9.354 | 9.219 | 9.300 | 25,003,200 | +0.09(+0.95%) |
Jan 08, 2014 | 9.118 | 9.243 | 9.064 | 9.212 | 18,637,572 | +0.06(+0.66%) |
Jan 07, 2014 | 9.148 | 9.236 | 9.091 | 9.152 | 17,134,424 | +0.07(+0.74%) |
Jan 06, 2014 | 9.057 | 9.202 | 9.057 | 9.084 | 19,166,794 | +0.08(+0.90%) |
Jan 03, 2014 | 9.003 | 9.084 | 8.962 | 9.003 | 8,242,531 | +0.02(+0.23%) |
Jan 02, 2014 | 9.077 | 9.084 | 8.962 | 8.983 | 9,396,692 | -0.09(-0.97%) |
Dec 31, 2013 | 9.050 | 9.071 | 9.071 | 9.071 | 5,403,941 | +0.03(+0.30%) |
Dec 30, 2013 | 9.064 | 9.098 | 9.030 | 9.043 | 4,426,000 | -0.01(-0.15%) |
Dec 27, 2013 | 9.104 | 9.118 | 9.043 | 9.057 | 3,708,119 | -0.03(-0.30%) |
Dec 26, 2013 | 9.125 | 9.145 | 9.064 | 9.084 | 4,467,102 | -0.01(-0.07%) |
Dec 24, 2013 | 9.111 | 9.158 | 9.084 | 9.091 | 2,896,228 | -0.01(-0.07%) |
Dec 23, 2013 | 9.050 | 9.111 | 9.010 | 9.098 | 7,457,950 | +0.09(+1.05%) |
Dec 20, 2013 | 9.030 | 9.071 | 8.949 | 9.003 | 19,480,162 | +0.03(+0.38%) |
Dec 19, 2013 | 8.949 | 9.016 | 8.895 | 8.969 | 9,939,684 | +0.00(+0.00%) |
Dec 18, 2013 | 8.854 | 8.976 | 8.692 | 8.969 | 18,500,682 | +0.13(+1.45%) |
Dec 17, 2013 | 8.942 | 8.949 | 8.800 | 8.841 | 16,170,539 | -0.13(-1.43%) |
Dec 16, 2013 | 8.841 | 8.996 | 8.841 | 8.969 | 12,298,442 | +0.16(+1.76%) |
Dec 13, 2013 | 8.820 | 8.875 | 8.766 | 8.814 | 10,491,823 | -0.03(-0.31%) |
Dec 12, 2013 | 8.726 | 8.895 | 8.719 | 8.841 | 19,101,746 | +0.11(+1.24%) |
Dec 11, 2013 | 8.834 | 8.834 | 8.692 | 8.733 | 16,957,980 | -0.05(-0.62%) |
Dec 10, 2013 | 8.685 | 8.820 | 8.638 | 8.787 | 17,311,268 | +0.08(+0.93%) |
Dec 09, 2013 | 8.766 | 8.780 | 8.645 | 8.706 | 13,862,531 | -0.05(-0.54%) |
Dec 06, 2013 | 8.712 | 8.773 | 8.665 | 8.753 | 11,072,531 | +0.14(+1.65%) |
Dec 05, 2013 | 8.638 | 8.678 | 8.550 | 8.611 | 14,665,198 | -0.07(-0.78%) |
Dec 04, 2013 | 8.543 | 8.706 | 8.496 | 8.678 | 19,729,448 | +0.18(+2.07%) |
Dec 03, 2013 | 8.611 | 8.645 | 8.439 | 8.503 | 17,707,814 | -0.12(-1.41%) |
Dec 02, 2013 | 8.665 | 8.780 | 8.624 | 8.624 | 19,462,394 | +0.01(+0.08%) |
Nov 29, 2013 | 8.658 | 8.712 | 8.604 | 8.618 | 7,673,844 | -0.03(-0.35%) |
Nov 27, 2013 | 8.702 | 8.729 | 8.638 | 8.648 | 12,136,277 | -0.02(-0.23%) |
Nov 26, 2013 | 8.709 | 8.729 | 8.628 | 8.668 | 13,405,234 | -0.01(-0.16%) |
Nov 25, 2013 | 8.736 | 8.816 | 8.682 | 8.682 | 19,154,312 | -0.05(-0.62%) |
Nov 22, 2013 | 8.722 | 8.756 | 8.635 | 8.736 | 12,184,831 | +0.03(+0.31%) |
Nov 21, 2013 | 8.601 | 8.762 | 8.561 | 8.709 | 19,800,008 | +0.14(+1.65%) |
Nov 20, 2013 | 8.601 | 8.628 | 8.527 | 8.567 | 17,210,050 | -0.03(-0.39%) |
Nov 19, 2013 | 8.628 | 8.668 | 8.520 | 8.601 | 17,017,122 | -0.03(-0.31%) |
Nov 18, 2013 | 8.682 | 8.729 | 8.588 | 8.628 | 15,858,041 | -0.02(-0.23%) |
Nov 15, 2013 | 8.729 | 8.749 | 8.641 | 8.648 | 19,801,346 | -0.07(-0.77%) |
Nov 14, 2013 | 8.783 | 8.783 | 8.695 | 8.715 | 11,954,844 | -0.03(-0.38%) |
Nov 13, 2013 | 8.641 | 8.749 | 8.554 | 8.749 | 11,703,799 | +0.11(+1.25%) |
Nov 12, 2013 | 8.709 | 8.759 | 8.601 | 8.641 | 9,168,877 | -0.08(-0.93%) |
Nov 11, 2013 | 8.776 | 8.816 | 8.695 | 8.722 | 11,589,958 | -0.04(-0.46%) |
Nov 08, 2013 | 8.406 | 8.762 | 8.379 | 8.762 | 16,472,489 | +0.38(+4.49%) |
Nov 07, 2013 | 8.547 | 8.608 | 8.379 | 8.386 | 14,010,602 | -0.13(-1.58%) |
Nov 06, 2013 | 8.520 | 8.540 | 8.413 | 8.520 | 11,214,214 | +0.07(+0.80%) |
Nov 05, 2013 | 8.365 | 8.527 | 8.325 | 8.453 | 14,163,891 | +0.04(+0.48%) |
Nov 04, 2013 | 8.453 | 8.487 | 8.359 | 8.413 | 11,711,008 | -0.03(-0.32%) |