Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.253 | 8.520 | 8.239 | 8.466 | 1,536,674 | +0.11(+1.30%) |
Jan 30, 2014 | 8.335 | 8.407 | 8.312 | 8.357 | 641,514 | +0.06(+0.76%) |
Jan 29, 2014 | 8.375 | 8.452 | 8.262 | 8.294 | 1,177,355 | -0.12(-1.40%) |
Jan 28, 2014 | 8.344 | 8.479 | 8.307 | 8.412 | 935,211 | +0.08(+0.92%) |
Jan 27, 2014 | 8.461 | 8.475 | 8.262 | 8.335 | 1,201,008 | -0.11(-1.34%) |
Jan 24, 2014 | 8.547 | 8.602 | 8.434 | 8.448 | 765,474 | -0.13(-1.48%) |
Jan 23, 2014 | 8.543 | 8.656 | 8.543 | 8.574 | 903,536 | -0.02(-0.26%) |
Jan 22, 2014 | 8.529 | 8.647 | 8.529 | 8.597 | 1,128,731 | +0.09(+1.01%) |
Jan 21, 2014 | 8.525 | 8.683 | 8.486 | 8.511 | 1,205,106 | +0.04(+0.43%) |
Jan 17, 2014 | 8.479 | 8.475 | 8.475 | 8.475 | 561,718 | +0.00(+0.00%) |
Jan 16, 2014 | 8.502 | 8.525 | 8.430 | 8.475 | 564,397 | -0.02(-0.27%) |
Jan 15, 2014 | 8.448 | 8.552 | 8.448 | 8.498 | 879,452 | +0.05(+0.59%) |
Jan 14, 2014 | 8.674 | 8.683 | 8.430 | 8.448 | 935,995 | -0.19(-2.25%) |
Jan 13, 2014 | 8.584 | 8.688 | 8.561 | 8.642 | 1,076,613 | +0.06(+0.74%) |
Jan 10, 2014 | 8.611 | 8.638 | 8.543 | 8.579 | 866,650 | +0.01(+0.16%) |
Jan 09, 2014 | 8.629 | 8.660 | 8.479 | 8.565 | 1,191,826 | -0.03(-0.32%) |
Jan 08, 2014 | 8.706 | 8.706 | 8.574 | 8.593 | 903,149 | -0.11(-1.25%) |
Jan 07, 2014 | 8.701 | 8.737 | 8.525 | 8.701 | 672,169 | +0.04(+0.42%) |
Jan 06, 2014 | 8.728 | 8.747 | 8.593 | 8.665 | 1,006,808 | -0.02(-0.26%) |
Jan 03, 2014 | 8.647 | 8.751 | 8.574 | 8.688 | 539,497 | +0.04(+0.42%) |
Jan 02, 2014 | 8.737 | 8.737 | 8.565 | 8.651 | 1,436,305 | -0.12(-1.34%) |
Dec 31, 2013 | 8.683 | 8.769 | 8.769 | 8.769 | 1,127,413 | +0.07(+0.83%) |
Dec 30, 2013 | 8.624 | 8.737 | 8.611 | 8.697 | 1,187,649 | +0.05(+0.52%) |
Dec 27, 2013 | 8.706 | 8.706 | 8.547 | 8.651 | 946,651 | -0.01(-0.10%) |
Dec 26, 2013 | 8.638 | 8.710 | 8.574 | 8.660 | 906,635 | +0.06(+0.68%) |
Dec 24, 2013 | 8.584 | 8.647 | 8.584 | 8.602 | 673,958 | +0.00(+0.05%) |
Dec 23, 2013 | 8.579 | 8.615 | 8.543 | 8.597 | 1,293,894 | +0.02(+0.21%) |
Dec 20, 2013 | 8.498 | 8.606 | 8.484 | 8.579 | 1,497,197 | +0.11(+1.28%) |
Dec 19, 2013 | 8.565 | 8.588 | 8.434 | 8.470 | 712,956 | -0.15(-1.73%) |
Dec 18, 2013 | 8.552 | 8.665 | 8.375 | 8.620 | 1,162,446 | +0.10(+1.17%) |
Dec 17, 2013 | 8.416 | 8.554 | 8.375 | 8.520 | 772,136 | +0.11(+1.29%) |
Dec 16, 2013 | 8.325 | 8.448 | 8.325 | 8.412 | 855,552 | +0.10(+1.14%) |
Dec 13, 2013 | 8.371 | 8.412 | 8.285 | 8.316 | 1,248,729 | -0.02(-0.27%) |
Dec 12, 2013 | 8.402 | 8.412 | 8.296 | 8.339 | 895,988 | -0.05(-0.59%) |
Dec 11, 2013 | 8.402 | 8.425 | 8.312 | 8.389 | 1,322,676 | -0.03(-0.32%) |
Dec 10, 2013 | 8.434 | 8.523 | 8.412 | 8.416 | 1,574,598 | +0.00(+0.05%) |
Dec 09, 2013 | 8.184 | 8.447 | 8.162 | 8.412 | 1,555,535 | +0.27(+3.34%) |
Dec 06, 2013 | 8.135 | 8.183 | 8.064 | 8.139 | 2,382,113 | +0.05(+0.61%) |
Dec 05, 2013 | 8.189 | 8.219 | 8.044 | 8.090 | 2,001,656 | -0.13(-1.57%) |
Dec 04, 2013 | 8.184 | 8.242 | 8.032 | 8.220 | 1,881,095 | -0.01(-0.16%) |
Dec 03, 2013 | 8.229 | 8.331 | 8.229 | 8.233 | 1,815,461 | -0.00(-0.05%) |
Dec 02, 2013 | 8.313 | 8.367 | 8.148 | 8.238 | 2,114,010 | -0.05(-0.59%) |
Nov 29, 2013 | 8.412 | 8.416 | 8.287 | 8.287 | 576,730 | -0.07(-0.80%) |
Nov 27, 2013 | 8.380 | 8.425 | 8.291 | 8.354 | 1,648,349 | -0.00(-0.05%) |
Nov 26, 2013 | 8.478 | 8.545 | 8.349 | 8.358 | 1,326,096 | -0.12(-1.37%) |
Nov 25, 2013 | 8.487 | 8.590 | 8.465 | 8.474 | 2,233,846 | +0.00(+0.00%) |
Nov 22, 2013 | 8.639 | 8.675 | 8.465 | 8.474 | 2,135,019 | -0.16(-1.86%) |
Nov 21, 2013 | 8.701 | 8.768 | 8.635 | 8.635 | 2,604,026 | -0.08(-0.97%) |
Nov 20, 2013 | 8.751 | 8.768 | 8.672 | 8.719 | 3,118,324 | -0.02(-0.26%) |
Nov 19, 2013 | 8.679 | 8.791 | 8.612 | 8.742 | 3,643,158 | +0.04(+0.46%) |
Nov 18, 2013 | 8.661 | 8.728 | 8.612 | 8.701 | 3,960,651 | +0.07(+0.83%) |
Nov 15, 2013 | 8.496 | 8.639 | 8.412 | 8.630 | 1,749,234 | +0.11(+1.31%) |
Nov 14, 2013 | 8.358 | 8.621 | 8.358 | 8.519 | 1,787,903 | +0.16(+1.87%) |
Nov 13, 2013 | 8.006 | 8.367 | 7.943 | 8.363 | 2,180,243 | +0.33(+4.11%) |
Nov 12, 2013 | 7.988 | 8.082 | 7.957 | 8.032 | 3,306,709 | +0.02(+0.22%) |
Nov 11, 2013 | 8.037 | 8.059 | 7.943 | 8.015 | 2,337,472 | -0.02(-0.22%) |
Nov 08, 2013 | 8.086 | 8.171 | 7.943 | 8.032 | 2,797,100 | -0.09(-1.10%) |
Nov 07, 2013 | 7.805 | 8.162 | 7.805 | 8.122 | 3,143,839 | +0.18(+2.30%) |
Nov 06, 2013 | 7.988 | 8.050 | 7.872 | 7.939 | 3,758,828 | -0.04(-0.45%) |
Nov 05, 2013 | 7.957 | 8.001 | 7.917 | 7.974 | 2,319,328 | -0.00(-0.06%) |
Nov 04, 2013 | 8.006 | 8.028 | 7.841 | 7.979 | 2,071,104 | +0.02(+0.22%) |