Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.639 | 9.639 | 8.989 | 9.553 | 7,892 | -0.09(-0.89%) |
Jan 30, 2014 | 9.210 | 9.639 | 9.210 | 9.639 | 2,206 | +0.45(+4.88%) |
Jan 29, 2014 | 8.982 | 9.191 | 8.982 | 9.191 | 7,303 | +0.04(+0.40%) |
Jan 28, 2014 | 9.246 | 9.246 | 9.154 | 9.154 | 486 | +0.04(+0.40%) |
Jan 27, 2014 | 8.970 | 9.117 | 8.970 | 9.117 | 576 | -0.13(-1.44%) |
Jan 24, 2014 | 9.210 | 9.363 | 9.210 | 9.251 | 3,221 | -0.02(-0.22%) |
Jan 23, 2014 | 9.332 | 9.332 | 9.271 | 9.271 | 3,358 | +0.00(+0.00%) |
Jan 22, 2014 | 9.381 | 9.443 | 8.982 | 9.271 | 81,210 | -0.25(-2.58%) |
Jan 17, 2014 | 9.517 | 9.517 | 9.517 | 9.517 | 151 | +0.12(+1.24%) |
Jan 16, 2014 | 9.633 | 9.633 | 9.400 | 9.400 | 1,759 | -0.10(-1.10%) |
Jan 15, 2014 | 9.412 | 9.504 | 9.412 | 9.504 | 1,226 | +0.09(+0.98%) |
Jan 14, 2014 | 9.400 | 9.412 | 9.400 | 9.412 | 325 | -0.20(-2.04%) |
Jan 13, 2014 | 9.597 | 9.609 | 9.597 | 9.609 | 1,843 | +0.00(+0.00%) |
Jan 09, 2014 | 9.609 | 9.609 | 9.609 | 9.609 | 52 | -0.06(-0.62%) |
Jan 08, 2014 | 9.553 | 9.669 | 9.529 | 9.669 | 1,066 | +0.14(+1.46%) |
Jan 07, 2014 | 9.731 | 9.731 | 9.529 | 9.529 | 1,140 | +0.01(+0.07%) |
Jan 06, 2014 | 9.934 | 9.934 | 9.523 | 9.523 | 2,575 | -0.15(-1.52%) |
Jan 03, 2014 | 9.609 | 9.670 | 9.179 | 9.670 | 7,787 | +0.14(+1.42%) |
Jan 02, 2014 | 9.603 | 9.603 | 9.517 | 9.535 | 1,151 | -0.23(-2.34%) |
Dec 31, 2013 | 9.762 | 9.763 | 9.763 | 9.763 | 814 | +0.24(+2.53%) |
Dec 30, 2013 | 9.670 | 9.738 | 9.523 | 9.523 | 3,856 | -0.21(-2.12%) |
Dec 27, 2013 | 9.707 | 9.729 | 9.517 | 9.729 | 4,187 | +0.03(+0.29%) |
Dec 26, 2013 | 9.609 | 9.738 | 9.517 | 9.701 | 18,440 | +0.15(+1.61%) |
Dec 24, 2013 | 9.529 | 9.547 | 9.365 | 9.547 | 4,583 | +0.02(+0.26%) |
Dec 23, 2013 | 9.133 | 9.590 | 9.133 | 9.523 | 7,380 | +0.60(+6.68%) |
Dec 20, 2013 | 9.042 | 9.590 | 8.920 | 8.926 | 8,798 | -0.20(-2.20%) |
Dec 19, 2013 | 9.133 | 9.145 | 9.127 | 9.127 | 1,205 | -0.01(-0.07%) |
Dec 18, 2013 | 9.316 | 9.316 | 9.103 | 9.133 | 29,509 | -0.19(-2.02%) |
Dec 17, 2013 | 9.322 | 9.322 | 9.322 | 9.322 | 763 | +0.28(+3.10%) |
Dec 16, 2013 | 9.116 | 9.133 | 9.042 | 9.042 | 4,156 | +0.04(+0.47%) |
Dec 13, 2013 | 9.282 | 9.282 | 8.999 | 8.999 | 6,631 | -0.18(-1.92%) |
Dec 12, 2013 | 9.194 | 9.352 | 9.164 | 9.176 | 3,450 | -0.04(-0.46%) |
Dec 11, 2013 | 9.218 | 9.283 | 9.145 | 9.218 | 2,422 | +0.05(+0.60%) |
Dec 10, 2013 | 9.706 | 9.736 | 9.164 | 9.164 | 5,902 | -0.12(-1.25%) |
Dec 09, 2013 | 9.371 | 9.407 | 9.279 | 9.279 | 2,386 | -0.02(-0.26%) |
Dec 06, 2013 | 9.285 | 9.304 | 9.285 | 9.304 | 0 | +0.02(+0.20%) |
Dec 05, 2013 | 9.298 | 9.298 | 9.285 | 9.285 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 9.292 | 9.292 | 9.285 | 9.285 | 0 | -0.15(-1.55%) |
Dec 03, 2013 | 9.419 | 9.432 | 9.419 | 9.432 | 0 | -0.01(-0.06%) |
Dec 02, 2013 | 9.444 | 9.456 | 9.438 | 9.438 | 0 | -0.07(-0.71%) |
Nov 29, 2013 | 9.505 | 9.505 | 9.505 | 9.505 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 9.505 | 9.505 | 9.505 | 9.505 | 0 | -0.02(-0.26%) |
Nov 26, 2013 | 9.529 | 9.529 | 9.529 | 9.529 | 0 | +0.02(+0.26%) |
Nov 25, 2013 | 9.541 | 9.741 | 9.505 | 9.505 | 0 | -0.24(-2.43%) |
Nov 22, 2013 | 9.438 | 9.741 | 9.438 | 9.741 | 0 | +0.12(+1.26%) |
Nov 21, 2013 | 9.425 | 9.620 | 9.425 | 9.620 | 0 | +0.25(+2.66%) |
Nov 19, 2013 | 9.687 | 9.371 | 9.371 | 9.371 | 2,299 | -0.32(-3.27%) |
Nov 18, 2013 | 9.200 | 9.742 | 9.103 | 9.687 | 0 | +0.27(+2.84%) |
Nov 15, 2013 | 9.279 | 9.425 | 9.133 | 9.419 | 0 | -0.14(-1.46%) |
Nov 14, 2013 | 9.742 | 9.803 | 9.438 | 9.559 | 0 | -0.36(-3.62%) |
Nov 13, 2013 | 10.11 | 10.11 | 9.894 | 9.919 | 0 | -0.55(-5.29%) |
Nov 12, 2013 | 10.34 | 10.47 | 10.17 | 10.47 | 0 | +0.01(+0.05%) |
Nov 11, 2013 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.06(+0.58%) |
Nov 08, 2013 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | -0.05(-0.45%) |
Nov 07, 2013 | 10.56 | 10.62 | 10.45 | 10.45 | 0 | -0.01(-0.12%) |
Nov 06, 2013 | 10.47 | 10.48 | 10.41 | 10.47 | 0 | +0.12(+1.18%) |
Nov 05, 2013 | 10.23 | 10.34 | 10.23 | 10.34 | 0 | +0.05(+0.53%) |
Nov 04, 2013 | 10.23 | 10.34 | 10.05 | 10.29 | 0 | +0.40(+4.00%) |