Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.723 | 8.826 | 8.696 | 8.730 | 17,003,524 | -0.14(-1.62%) |
Jan 30, 2014 | 8.874 | 8.894 | 8.709 | 8.874 | 17,380,640 | +0.07(+0.78%) |
Jan 29, 2014 | 8.792 | 8.908 | 8.751 | 8.805 | 20,065,298 | -0.06(-0.69%) |
Jan 28, 2014 | 8.792 | 8.911 | 8.764 | 8.867 | 19,261,286 | +0.07(+0.78%) |
Jan 27, 2014 | 8.881 | 8.963 | 8.730 | 8.798 | 26,801,206 | -0.05(-0.54%) |
Jan 24, 2014 | 9.312 | 9.312 | 8.826 | 8.846 | 43,723,204 | -0.51(-5.48%) |
Jan 23, 2014 | 9.476 | 9.578 | 9.161 | 9.359 | 37,721,656 | -0.31(-3.25%) |
Jan 22, 2014 | 9.619 | 9.674 | 9.517 | 9.674 | 20,349,026 | +0.09(+0.93%) |
Jan 21, 2014 | 9.359 | 9.585 | 9.346 | 9.585 | 24,657,012 | +0.32(+3.47%) |
Jan 17, 2014 | 9.277 | 9.264 | 9.264 | 9.264 | 11,085,983 | +0.01(+0.07%) |
Jan 16, 2014 | 9.359 | 9.366 | 9.216 | 9.257 | 11,436,892 | -0.10(-1.10%) |
Jan 15, 2014 | 9.284 | 9.407 | 9.312 | 9.359 | 11,031,620 | +0.08(+0.81%) |
Jan 14, 2014 | 9.277 | 9.339 | 9.243 | 9.284 | 16,814,310 | +0.07(+0.74%) |
Jan 13, 2014 | 9.332 | 9.339 | 9.175 | 9.216 | 9,489,873 | -0.11(-1.17%) |
Jan 10, 2014 | 9.400 | 9.407 | 9.257 | 9.325 | 13,863,098 | -0.09(-0.94%) |
Jan 09, 2014 | 9.332 | 9.469 | 9.332 | 9.414 | 24,700,802 | +0.09(+0.95%) |
Jan 08, 2014 | 9.229 | 9.356 | 9.175 | 9.325 | 18,412,162 | +0.06(+0.66%) |
Jan 07, 2014 | 9.260 | 9.349 | 9.202 | 9.264 | 16,927,194 | +0.07(+0.74%) |
Jan 06, 2014 | 9.168 | 9.315 | 9.168 | 9.195 | 18,934,984 | +0.08(+0.90%) |
Jan 03, 2014 | 9.113 | 9.195 | 9.072 | 9.113 | 8,142,843 | +0.02(+0.23%) |
Jan 02, 2014 | 9.188 | 9.195 | 9.072 | 9.093 | 9,283,045 | -0.09(-0.97%) |
Dec 31, 2013 | 9.161 | 9.182 | 9.182 | 9.182 | 5,338,583 | +0.03(+0.30%) |
Dec 30, 2013 | 9.175 | 9.209 | 9.141 | 9.154 | 4,372,470 | -0.01(-0.15%) |
Dec 27, 2013 | 9.216 | 9.229 | 9.154 | 9.168 | 3,663,272 | -0.03(-0.30%) |
Dec 26, 2013 | 9.236 | 9.257 | 9.175 | 9.195 | 4,413,075 | -0.01(-0.07%) |
Dec 24, 2013 | 9.223 | 9.271 | 9.195 | 9.202 | 2,861,200 | -0.01(-0.07%) |
Dec 23, 2013 | 9.161 | 9.223 | 9.120 | 9.209 | 7,367,751 | +0.10(+1.05%) |
Dec 20, 2013 | 9.141 | 9.182 | 9.058 | 9.113 | 19,244,560 | +0.03(+0.38%) |
Dec 19, 2013 | 9.058 | 9.127 | 9.004 | 9.079 | 9,819,470 | +0.00(+0.00%) |
Dec 18, 2013 | 8.963 | 9.086 | 8.798 | 9.079 | 18,276,928 | +0.13(+1.45%) |
Dec 17, 2013 | 9.052 | 9.058 | 8.908 | 8.949 | 15,974,967 | -0.13(-1.43%) |
Dec 16, 2013 | 8.949 | 9.106 | 8.949 | 9.079 | 12,149,700 | +0.16(+1.76%) |
Dec 13, 2013 | 8.928 | 8.983 | 8.874 | 8.922 | 10,364,930 | -0.03(-0.31%) |
Dec 12, 2013 | 8.833 | 9.004 | 8.826 | 8.949 | 18,870,722 | +0.11(+1.24%) |
Dec 11, 2013 | 8.942 | 8.942 | 8.798 | 8.839 | 16,752,884 | -0.05(-0.62%) |
Dec 10, 2013 | 8.792 | 8.928 | 8.744 | 8.894 | 17,101,898 | +0.08(+0.93%) |
Dec 09, 2013 | 8.874 | 8.887 | 8.751 | 8.812 | 13,694,872 | -0.05(-0.54%) |
Dec 06, 2013 | 8.819 | 8.881 | 8.771 | 8.860 | 10,938,615 | +0.14(+1.65%) |
Dec 05, 2013 | 8.744 | 8.785 | 8.655 | 8.716 | 14,487,831 | -0.07(-0.78%) |
Dec 04, 2013 | 8.648 | 8.812 | 8.600 | 8.785 | 19,490,832 | +0.18(+2.07%) |
Dec 03, 2013 | 8.716 | 8.751 | 8.542 | 8.607 | 17,493,648 | -0.12(-1.41%) |
Dec 02, 2013 | 8.771 | 8.887 | 8.730 | 8.730 | 19,227,008 | +0.01(+0.08%) |
Nov 29, 2013 | 8.764 | 8.819 | 8.709 | 8.723 | 7,581,034 | -0.03(-0.35%) |
Nov 27, 2013 | 8.808 | 8.836 | 8.744 | 8.754 | 11,989,496 | -0.02(-0.23%) |
Nov 26, 2013 | 8.815 | 8.836 | 8.734 | 8.774 | 13,243,106 | -0.01(-0.15%) |
Nov 25, 2013 | 8.843 | 8.924 | 8.788 | 8.788 | 18,922,652 | -0.05(-0.62%) |
Nov 22, 2013 | 8.829 | 8.863 | 8.740 | 8.843 | 12,037,463 | +0.03(+0.31%) |
Nov 21, 2013 | 8.706 | 8.870 | 8.665 | 8.815 | 19,560,540 | +0.14(+1.65%) |
Nov 20, 2013 | 8.706 | 8.734 | 8.631 | 8.672 | 17,001,906 | -0.03(-0.39%) |
Nov 19, 2013 | 8.734 | 8.774 | 8.625 | 8.706 | 16,811,312 | -0.03(-0.31%) |
Nov 18, 2013 | 8.788 | 8.836 | 8.693 | 8.734 | 15,666,248 | -0.02(-0.23%) |
Nov 15, 2013 | 8.836 | 8.856 | 8.747 | 8.754 | 19,561,860 | -0.07(-0.77%) |
Nov 14, 2013 | 8.890 | 8.890 | 8.802 | 8.822 | 11,810,257 | -0.03(-0.38%) |
Nov 13, 2013 | 8.747 | 8.856 | 8.659 | 8.856 | 11,562,248 | +0.11(+1.25%) |
Nov 12, 2013 | 8.815 | 8.866 | 8.706 | 8.747 | 9,057,985 | -0.08(-0.93%) |
Nov 11, 2013 | 8.883 | 8.924 | 8.802 | 8.829 | 11,449,785 | -0.04(-0.46%) |
Nov 08, 2013 | 8.509 | 8.870 | 8.481 | 8.870 | 16,273,264 | +0.38(+4.49%) |
Nov 07, 2013 | 8.652 | 8.713 | 8.481 | 8.488 | 13,841,152 | -0.14(-1.58%) |
Nov 06, 2013 | 8.625 | 8.645 | 8.516 | 8.625 | 11,078,585 | +0.07(+0.80%) |
Nov 05, 2013 | 8.468 | 8.631 | 8.427 | 8.556 | 13,992,587 | +0.04(+0.48%) |
Nov 04, 2013 | 8.556 | 8.590 | 8.461 | 8.516 | 11,569,371 | -0.03(-0.32%) |