Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.494 | 9.563 | 9.476 | 9.529 | 14,358 | -0.03(-0.37%) |
Jan 30, 2014 | 9.520 | 9.563 | 9.499 | 9.563 | 7,851 | -0.03(-0.27%) |
Jan 29, 2014 | 9.651 | 9.651 | 9.529 | 9.590 | 16,287 | -0.17(-1.79%) |
Jan 28, 2014 | 9.668 | 9.764 | 9.668 | 9.764 | 11,469 | +0.07(+0.72%) |
Jan 27, 2014 | 9.694 | 9.782 | 9.660 | 9.695 | 15,759 | -0.06(-0.63%) |
Jan 24, 2014 | 9.939 | 9.939 | 9.729 | 9.756 | 26,498 | -0.28(-2.78%) |
Jan 23, 2014 | 10.06 | 10.10 | 10.00 | 10.04 | 9,199 | -0.07(-0.69%) |
Jan 22, 2014 | 10.08 | 10.13 | 10.06 | 10.11 | 6,126 | -0.01(-0.08%) |
Jan 21, 2014 | 10.20 | 10.20 | 10.07 | 10.11 | 24,546 | -0.11(-1.11%) |
Jan 17, 2014 | 10.37 | 10.23 | 10.23 | 10.23 | 6,411 | -0.11(-1.10%) |
Jan 16, 2014 | 10.39 | 10.39 | 10.26 | 10.34 | 13,351 | +0.08(+0.77%) |
Jan 15, 2014 | 10.13 | 10.29 | 10.13 | 10.26 | 32,363 | +0.13(+1.29%) |
Jan 14, 2014 | 10.05 | 10.13 | 10.04 | 10.13 | 28,393 | +0.20(+2.02%) |
Jan 13, 2014 | 9.939 | 9.983 | 9.930 | 9.930 | 127,876 | -0.08(-0.81%) |
Jan 10, 2014 | 9.926 | 10.01 | 9.926 | 10.01 | 6,290 | +0.17(+1.73%) |
Jan 09, 2014 | 9.930 | 9.930 | 9.841 | 9.841 | 4,626 | -0.06(-0.63%) |
Jan 08, 2014 | 9.845 | 9.913 | 9.834 | 9.904 | 16,523 | +0.11(+1.11%) |
Jan 07, 2014 | 9.843 | 9.843 | 9.764 | 9.796 | 6,569 | -0.01(-0.08%) |
Jan 06, 2014 | 9.860 | 9.860 | 9.799 | 9.804 | 8,739 | -0.02(-0.22%) |
Jan 03, 2014 | 9.869 | 9.869 | 9.800 | 9.826 | 7,316 | +0.02(+0.22%) |
Jan 02, 2014 | 9.930 | 9.930 | 9.791 | 9.804 | 11,311 | -0.16(-1.63%) |
Dec 31, 2013 | 9.895 | 9.966 | 9.966 | 9.966 | 5,495 | +0.05(+0.54%) |
Dec 30, 2013 | 9.965 | 9.965 | 9.878 | 9.913 | 22,923 | +0.01(+0.08%) |
Dec 27, 2013 | 9.929 | 9.930 | 9.878 | 9.905 | 12,451 | -0.04(-0.41%) |
Dec 26, 2013 | 9.892 | 9.983 | 9.881 | 9.946 | 18,274 | +0.02(+0.17%) |
Dec 24, 2013 | 9.838 | 10.00 | 9.838 | 9.929 | 22,443 | +0.06(+0.56%) |
Dec 23, 2013 | 9.795 | 9.906 | 9.795 | 9.873 | 14,264 | +0.14(+1.43%) |
Dec 20, 2013 | 9.606 | 9.762 | 9.606 | 9.735 | 19,524 | +0.10(+1.07%) |
Dec 19, 2013 | 9.580 | 9.640 | 9.580 | 9.631 | 20,240 | +0.07(+0.72%) |
Dec 18, 2013 | 9.709 | 9.752 | 9.515 | 9.563 | 13,851 | -0.11(-1.11%) |
Dec 17, 2013 | 9.669 | 9.725 | 9.623 | 9.670 | 12,730 | -0.08(-0.83%) |
Dec 16, 2013 | 9.752 | 9.752 | 9.726 | 9.751 | 12,811 | +0.06(+0.61%) |
Dec 13, 2013 | 9.623 | 9.700 | 9.623 | 9.692 | 11,824 | +0.06(+0.66%) |
Dec 12, 2013 | 9.606 | 9.641 | 9.588 | 9.628 | 6,818 | -0.01(-0.12%) |
Dec 11, 2013 | 9.709 | 9.747 | 9.640 | 9.640 | 10,887 | -0.14(-1.41%) |
Dec 10, 2013 | 9.846 | 9.848 | 9.777 | 9.777 | 13,257 | -0.06(-0.65%) |
Dec 09, 2013 | 9.872 | 9.898 | 9.838 | 9.842 | 6,190 | -0.12(-1.16%) |
Dec 06, 2013 | 9.941 | 10.02 | 9.915 | 9.958 | 17,910 | +0.04(+0.42%) |
Dec 05, 2013 | 10.06 | 10.06 | 9.915 | 9.916 | 5,412 | -0.07(-0.68%) |
Dec 04, 2013 | 9.898 | 9.984 | 9.898 | 9.984 | 5,764 | +0.14(+1.40%) |
Dec 03, 2013 | 9.864 | 9.867 | 9.820 | 9.846 | 7,540 | -0.08(-0.78%) |
Dec 02, 2013 | 9.906 | 9.992 | 9.906 | 9.924 | 5,259 | -0.03(-0.35%) |
Nov 29, 2013 | 10.01 | 10.01 | 9.942 | 9.958 | 2,385 | +0.13(+1.31%) |
Nov 27, 2013 | 9.803 | 9.838 | 9.803 | 9.829 | 5,423 | -0.07(-0.69%) |
Nov 26, 2013 | 9.855 | 9.897 | 9.812 | 9.897 | 8,531 | -0.08(-0.78%) |
Nov 25, 2013 | 9.958 | 9.984 | 9.949 | 9.975 | 5,483 | -0.00(-0.04%) |
Nov 22, 2013 | 9.941 | 9.996 | 9.941 | 9.979 | 5,483 | +0.04(+0.39%) |
Nov 21, 2013 | 9.975 | 9.975 | 9.941 | 9.941 | 12,337 | -0.00(-0.00%) |
Nov 20, 2013 | 10.04 | 10.04 | 9.941 | 9.941 | 4,443 | -0.11(-1.11%) |
Nov 19, 2013 | 10.06 | 10.12 | 10.05 | 10.05 | 10,494 | -0.04(-0.43%) |
Nov 18, 2013 | 10.22 | 10.23 | 10.10 | 10.10 | 7,812 | -0.03(-0.34%) |
Nov 15, 2013 | 10.06 | 10.13 | 10.06 | 10.13 | 11,657 | +0.13(+1.29%) |
Nov 14, 2013 | 9.975 | 10.09 | 9.975 | 10.00 | 16,982 | +0.00(+0.00%) |
Nov 12, 2013 | 10.04 | 10.04 | 9.975 | 10.00 | 17,430 | -0.04(-0.44%) |
Nov 11, 2013 | 10.05 | 10.06 | 10.04 | 10.04 | 2,927 | +0.01(+0.09%) |
Nov 08, 2013 | 9.967 | 10.07 | 9.941 | 10.04 | 17,924 | +0.00(+0.00%) |
Nov 07, 2013 | 10.11 | 10.11 | 10.01 | 10.04 | 39,957 | -0.08(-0.76%) |
Nov 06, 2013 | 10.21 | 10.21 | 10.08 | 10.11 | 16,530 | +0.01(+0.09%) |
Nov 05, 2013 | 10.20 | 10.21 | 10.10 | 10.10 | 19,773 | -0.14(-1.34%) |
Nov 04, 2013 | 10.04 | 10.26 | 10.04 | 10.24 | 18,061 | +0.22(+2.23%) |