Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.611 | 9.611 | 9.399 | 9.499 | 9,968 | +0.01(+0.13%) |
Jan 30, 2014 | 9.603 | 9.603 | 9.211 | 9.486 | 12,432 | -0.03(-0.31%) |
Jan 29, 2014 | 9.553 | 9.578 | 9.436 | 9.515 | 9,757 | +0.09(+1.01%) |
Jan 28, 2014 | 9.361 | 9.481 | 9.237 | 9.421 | 18,949 | +0.06(+0.63%) |
Jan 27, 2014 | 9.465 | 9.523 | 9.245 | 9.361 | 45,638 | -0.17(-1.73%) |
Jan 24, 2014 | 9.346 | 9.527 | 9.237 | 9.527 | 59,068 | +0.20(+2.13%) |
Jan 23, 2014 | 9.196 | 9.365 | 9.196 | 9.328 | 35,319 | +0.15(+1.63%) |
Jan 22, 2014 | 9.109 | 9.249 | 8.972 | 9.179 | 16,276 | +0.07(+0.82%) |
Jan 21, 2014 | 9.258 | 9.258 | 9.022 | 9.104 | 30,266 | -0.13(-1.39%) |
Jan 17, 2014 | 9.225 | 9.233 | 9.233 | 9.233 | 33,074 | -0.04(-0.40%) |
Jan 16, 2014 | 9.113 | 9.270 | 9.009 | 9.270 | 28,234 | +0.18(+2.01%) |
Jan 15, 2014 | 9.102 | 9.113 | 8.817 | 9.088 | 9,359 | +0.06(+0.62%) |
Jan 14, 2014 | 8.636 | 9.034 | 8.678 | 9.032 | 23,799 | +0.35(+4.08%) |
Jan 13, 2014 | 8.690 | 8.831 | 8.678 | 8.678 | 20,928 | -0.11(-1.21%) |
Jan 10, 2014 | 8.727 | 8.784 | 8.698 | 8.784 | 3,005 | -0.02(-0.27%) |
Jan 09, 2014 | 8.968 | 9.090 | 8.798 | 8.808 | 3,481 | -0.21(-2.28%) |
Jan 08, 2014 | 9.009 | 9.067 | 8.968 | 9.013 | 4,118 | -0.08(-0.84%) |
Jan 07, 2014 | 9.205 | 9.205 | 9.035 | 9.090 | 5,509 | -0.00(-0.05%) |
Jan 06, 2014 | 9.237 | 9.237 | 8.906 | 9.094 | 4,669 | +0.08(+0.94%) |
Jan 03, 2014 | 9.187 | 9.233 | 8.744 | 9.009 | 15,542 | +0.02(+0.23%) |
Jan 02, 2014 | 9.249 | 9.249 | 8.785 | 8.988 | 10,050 | +0.19(+2.12%) |
Dec 31, 2013 | 8.835 | 8.802 | 8.802 | 8.802 | 13,036 | +0.12(+1.38%) |
Dec 30, 2013 | 8.959 | 8.964 | 8.512 | 8.682 | 23,227 | -0.31(-3.50%) |
Dec 27, 2013 | 8.998 | 9.428 | 8.976 | 8.997 | 16,711 | -0.06(-0.70%) |
Dec 26, 2013 | 9.192 | 9.196 | 8.868 | 9.060 | 46,858 | -0.04(-0.48%) |
Dec 24, 2013 | 8.826 | 9.105 | 8.761 | 9.105 | 11,777 | +0.40(+4.56%) |
Dec 23, 2013 | 8.478 | 8.785 | 8.478 | 8.707 | 47,749 | +0.25(+2.96%) |
Dec 20, 2013 | 8.313 | 8.457 | 8.268 | 8.457 | 63,724 | +0.19(+2.28%) |
Dec 19, 2013 | 8.300 | 8.375 | 8.252 | 8.268 | 15,874 | +0.01(+0.15%) |
Dec 18, 2013 | 8.317 | 8.375 | 8.252 | 8.256 | 24,039 | -0.12(-1.42%) |
Dec 17, 2013 | 8.449 | 8.707 | 8.346 | 8.375 | 63,665 | -0.14(-1.59%) |
Dec 16, 2013 | 8.436 | 8.514 | 8.436 | 8.510 | 6,006 | +0.09(+1.02%) |
Dec 13, 2013 | 8.498 | 8.506 | 8.424 | 8.424 | 2,940 | -0.04(-0.43%) |
Dec 12, 2013 | 8.416 | 8.559 | 8.416 | 8.461 | 27,710 | -0.04(-0.44%) |
Dec 11, 2013 | 8.584 | 8.597 | 8.498 | 8.498 | 2,616 | +0.12(+1.42%) |
Dec 10, 2013 | 8.502 | 8.592 | 8.244 | 8.379 | 14,756 | -0.10(-1.16%) |
Dec 09, 2013 | 8.601 | 8.601 | 8.478 | 8.478 | 7,336 | -0.04(-0.48%) |
Dec 06, 2013 | 8.527 | 8.527 | 8.502 | 8.519 | 12,564 | -0.10(-1.14%) |
Dec 05, 2013 | 8.617 | 8.617 | 8.617 | 8.617 | 669 | +0.09(+1.01%) |
Dec 04, 2013 | 8.613 | 8.617 | 8.428 | 8.531 | 7,273 | -0.09(-1.00%) |
Dec 03, 2013 | 8.535 | 8.617 | 8.535 | 8.617 | 6,318 | +0.08(+0.96%) |
Dec 02, 2013 | 8.562 | 8.634 | 8.535 | 8.535 | 13,114 | -0.00(-0.00%) |
Nov 29, 2013 | 8.535 | 8.542 | 8.535 | 8.535 | 7,307 | -0.01(-0.10%) |
Nov 27, 2013 | 8.683 | 8.683 | 8.478 | 8.543 | 15,764 | +0.02(+0.24%) |
Nov 26, 2013 | 8.560 | 8.560 | 8.523 | 8.523 | 4,516 | +0.03(+0.32%) |
Nov 25, 2013 | 8.515 | 8.539 | 8.479 | 8.495 | 21,389 | -0.02(-0.24%) |
Nov 22, 2013 | 8.569 | 8.679 | 8.483 | 8.516 | 18,812 | -0.04(-0.52%) |
Nov 21, 2013 | 8.516 | 8.646 | 8.516 | 8.560 | 10,833 | -0.04(-0.43%) |
Nov 20, 2013 | 8.512 | 8.597 | 8.512 | 8.597 | 4,172 | +0.04(+0.48%) |
Nov 19, 2013 | 8.540 | 8.593 | 8.516 | 8.556 | 7,976 | -0.01(-0.07%) |
Nov 18, 2013 | 8.642 | 8.642 | 8.479 | 8.562 | 32,713 | -0.09(-1.02%) |
Nov 15, 2013 | 8.760 | 8.760 | 8.593 | 8.650 | 7,073 | -0.09(-1.03%) |
Nov 14, 2013 | 8.646 | 8.740 | 8.605 | 8.740 | 11,412 | +0.01(+0.11%) |
Nov 13, 2013 | 8.670 | 8.760 | 8.499 | 8.730 | 15,643 | -0.03(-0.34%) |
Nov 12, 2013 | 8.699 | 8.768 | 8.471 | 8.760 | 9,375 | -0.12(-1.33%) |
Nov 11, 2013 | 8.878 | 8.878 | 8.878 | 8.878 | 1,227 | -0.01(-0.09%) |
Nov 08, 2013 | 8.846 | 8.956 | 8.846 | 8.886 | 17,756 | -0.03(-0.32%) |
Nov 07, 2013 | 8.874 | 8.980 | 8.874 | 8.915 | 2,370 | -0.03(-0.36%) |
Nov 06, 2013 | 8.947 | 9.053 | 8.947 | 8.947 | 41,063 | +0.00(+0.05%) |
Nov 05, 2013 | 8.886 | 8.943 | 8.837 | 8.943 | 18,812 | +0.06(+0.69%) |
Nov 04, 2013 | 9.167 | 9.167 | 8.825 | 8.882 | 9,159 | -0.27(-2.94%) |