Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.146 | 9.223 | 9.049 | 9.181 | 2,043,998 | +0.13(+1.38%) |
Jan 30, 2014 | 8.910 | 9.111 | 8.910 | 9.056 | 1,947,666 | +0.17(+1.96%) |
Jan 29, 2014 | 8.889 | 8.937 | 8.840 | 8.882 | 1,332,470 | -0.06(-0.70%) |
Jan 28, 2014 | 8.861 | 9.014 | 8.847 | 8.944 | 1,695,933 | +0.05(+0.55%) |
Jan 27, 2014 | 8.903 | 8.986 | 8.826 | 8.896 | 2,323,563 | -0.03(-0.39%) |
Jan 24, 2014 | 8.882 | 8.986 | 8.875 | 8.930 | 2,049,266 | -0.05(-0.54%) |
Jan 23, 2014 | 8.784 | 8.979 | 8.763 | 8.979 | 2,361,179 | +0.14(+1.57%) |
Jan 22, 2014 | 8.659 | 8.840 | 8.652 | 8.840 | 1,667,428 | +0.16(+1.84%) |
Jan 21, 2014 | 8.645 | 8.729 | 8.638 | 8.680 | 2,102,525 | +0.01(+0.16%) |
Jan 17, 2014 | 8.589 | 8.666 | 8.666 | 8.666 | 1,931,732 | +0.10(+1.22%) |
Jan 16, 2014 | 8.527 | 8.624 | 8.401 | 8.562 | 2,127,497 | -0.16(-1.84%) |
Jan 15, 2014 | 8.617 | 8.729 | 8.617 | 8.722 | 1,832,599 | +0.10(+1.21%) |
Jan 14, 2014 | 8.575 | 8.645 | 8.568 | 8.617 | 1,878,446 | +0.01(+0.16%) |
Jan 13, 2014 | 8.659 | 8.729 | 8.575 | 8.603 | 1,706,675 | -0.10(-1.20%) |
Jan 10, 2014 | 8.708 | 8.784 | 8.631 | 8.708 | 1,613,879 | +0.01(+0.16%) |
Jan 09, 2014 | 8.701 | 8.736 | 8.638 | 8.694 | 1,283,636 | -0.01(-0.08%) |
Jan 08, 2014 | 8.736 | 8.770 | 8.659 | 8.701 | 2,280,721 | -0.14(-1.57%) |
Jan 07, 2014 | 8.875 | 8.951 | 8.791 | 8.840 | 1,649,624 | -0.07(-0.78%) |
Jan 06, 2014 | 8.826 | 9.000 | 8.812 | 8.910 | 2,442,545 | +0.08(+0.87%) |
Jan 03, 2014 | 8.742 | 8.875 | 8.736 | 8.833 | 1,275,059 | +0.07(+0.79%) |
Jan 02, 2014 | 8.805 | 8.819 | 8.715 | 8.763 | 1,215,804 | -0.09(-1.02%) |
Dec 31, 2013 | 8.833 | 8.854 | 8.854 | 8.854 | 1,527,599 | -0.03(-0.31%) |
Dec 30, 2013 | 8.736 | 8.882 | 8.722 | 8.882 | 1,766,789 | +0.08(+0.87%) |
Dec 27, 2013 | 8.784 | 8.847 | 8.715 | 8.805 | 1,393,180 | -0.00(-0.03%) |
Dec 26, 2013 | 8.836 | 8.870 | 8.760 | 8.808 | 1,756,056 | -0.03(-0.31%) |
Dec 24, 2013 | 8.781 | 8.849 | 8.739 | 8.836 | 518,395 | +0.03(+0.31%) |
Dec 23, 2013 | 8.849 | 8.932 | 8.788 | 8.808 | 1,720,038 | -0.06(-0.70%) |
Dec 20, 2013 | 8.746 | 8.870 | 8.733 | 8.870 | 5,250,132 | +0.10(+1.18%) |
Dec 19, 2013 | 8.891 | 8.932 | 8.753 | 8.767 | 2,676,939 | -0.19(-2.07%) |
Dec 18, 2013 | 8.767 | 8.980 | 8.719 | 8.952 | 2,277,340 | +0.18(+2.04%) |
Dec 17, 2013 | 8.767 | 8.863 | 8.753 | 8.774 | 1,665,643 | +0.01(+0.08%) |
Dec 16, 2013 | 8.794 | 8.863 | 8.753 | 8.767 | 1,473,919 | -0.02(-0.23%) |
Dec 13, 2013 | 8.767 | 8.849 | 8.753 | 8.788 | 1,514,458 | -0.01(-0.16%) |
Dec 12, 2013 | 8.746 | 8.822 | 8.712 | 8.801 | 1,689,070 | +0.01(+0.16%) |
Dec 11, 2013 | 9.014 | 9.014 | 8.788 | 8.788 | 5,035,106 | -0.25(-2.74%) |
Dec 10, 2013 | 8.863 | 9.056 | 8.849 | 9.035 | 1,852,549 | +0.16(+1.78%) |
Dec 09, 2013 | 8.760 | 8.880 | 8.760 | 8.877 | 1,873,963 | +0.09(+1.02%) |
Dec 06, 2013 | 8.643 | 8.794 | 8.643 | 8.788 | 2,195,987 | +0.13(+1.51%) |
Dec 05, 2013 | 8.671 | 8.733 | 8.623 | 8.657 | 2,849,277 | -0.08(-0.87%) |
Dec 04, 2013 | 8.733 | 8.870 | 8.712 | 8.733 | 2,609,299 | -0.12(-1.40%) |
Dec 03, 2013 | 8.849 | 8.925 | 8.829 | 8.856 | 1,679,296 | -0.07(-0.77%) |
Dec 02, 2013 | 9.124 | 9.145 | 8.760 | 8.925 | 2,655,516 | -0.23(-2.55%) |
Nov 29, 2013 | 9.097 | 9.172 | 9.049 | 9.159 | 1,008,105 | +0.06(+0.68%) |
Nov 27, 2013 | 8.994 | 9.138 | 8.966 | 9.097 | 2,274,473 | +0.07(+0.76%) |
Nov 26, 2013 | 9.097 | 9.172 | 8.994 | 9.028 | 4,102,084 | -0.04(-0.45%) |
Nov 25, 2013 | 9.172 | 9.200 | 9.062 | 9.069 | 1,478,841 | -0.10(-1.12%) |
Nov 22, 2013 | 9.179 | 9.227 | 9.124 | 9.172 | 1,390,474 | -0.05(-0.52%) |
Nov 21, 2013 | 9.193 | 9.323 | 9.179 | 9.220 | 1,361,982 | +0.00(+0.00%) |
Nov 20, 2013 | 9.351 | 9.413 | 9.172 | 9.220 | 1,300,488 | -0.14(-1.47%) |
Nov 19, 2013 | 9.420 | 9.475 | 9.285 | 9.358 | 1,621,696 | -0.12(-1.23%) |
Nov 18, 2013 | 9.543 | 9.619 | 9.461 | 9.475 | 1,342,735 | -0.07(-0.72%) |
Nov 15, 2013 | 9.557 | 9.688 | 9.495 | 9.543 | 1,384,076 | -0.03(-0.36%) |
Nov 14, 2013 | 9.475 | 9.774 | 9.475 | 9.578 | 2,167,332 | +0.08(+0.80%) |
Nov 12, 2013 | 9.523 | 9.598 | 9.444 | 9.502 | 2,066,934 | -0.07(-0.72%) |
Nov 11, 2013 | 9.516 | 9.612 | 9.488 | 9.571 | 2,140,314 | +0.01(+0.07%) |
Nov 08, 2013 | 9.516 | 9.688 | 9.488 | 9.564 | 3,624,614 | +0.03(+0.29%) |
Nov 07, 2013 | 9.578 | 9.626 | 9.399 | 9.536 | 2,122,808 | -0.07(-0.72%) |
Nov 06, 2013 | 9.612 | 9.725 | 9.543 | 9.605 | 1,734,572 | -0.04(-0.43%) |
Nov 05, 2013 | 8.581 | 9.729 | 8.581 | 9.646 | 3,636,511 | -0.16(-1.61%) |
Nov 04, 2013 | 9.777 | 9.859 | 9.756 | 9.804 | 3,519,618 | +0.01(+0.14%) |