Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.890 | 8.930 | 8.867 | 8.896 | 20,372 | +0.01(+0.07%) |
Jan 30, 2014 | 8.861 | 8.890 | 8.861 | 8.890 | 35,351 | +0.03(+0.33%) |
Jan 29, 2014 | 8.850 | 8.861 | 8.826 | 8.861 | 25,165 | +0.04(+0.46%) |
Jan 28, 2014 | 8.861 | 8.913 | 8.778 | 8.821 | 261,128 | -0.04(-0.46%) |
Jan 27, 2014 | 8.913 | 8.954 | 8.850 | 8.861 | 60,402 | -0.07(-0.78%) |
Jan 24, 2014 | 8.844 | 8.965 | 8.844 | 8.930 | 120,313 | +0.08(+0.91%) |
Jan 23, 2014 | 8.769 | 8.878 | 8.769 | 8.850 | 103,028 | +0.09(+1.06%) |
Jan 22, 2014 | 8.734 | 8.780 | 8.734 | 8.757 | 79,562 | +0.01(+0.13%) |
Jan 21, 2014 | 8.740 | 8.786 | 8.740 | 8.746 | 166,091 | +0.01(+0.07%) |
Jan 17, 2014 | 8.688 | 8.740 | 8.740 | 8.740 | 99,995 | +0.08(+0.93%) |
Jan 16, 2014 | 8.595 | 8.659 | 8.595 | 8.659 | 41,512 | +0.05(+0.54%) |
Jan 15, 2014 | 8.584 | 8.624 | 8.595 | 8.613 | 108,176 | +0.03(+0.34%) |
Jan 14, 2014 | 8.549 | 8.613 | 8.532 | 8.584 | 56,924 | +0.00(+0.00%) |
Jan 13, 2014 | 8.688 | 8.722 | 8.584 | 8.584 | 126,579 | -0.08(-0.88%) |
Jan 10, 2014 | 8.631 | 8.711 | 8.631 | 8.660 | 60,245 | +0.04(+0.47%) |
Jan 09, 2014 | 8.591 | 8.648 | 8.591 | 8.619 | 65,770 | +0.02(+0.20%) |
Jan 08, 2014 | 8.545 | 8.602 | 8.528 | 8.602 | 39,305 | +0.02(+0.27%) |
Jan 07, 2014 | 8.579 | 8.602 | 8.545 | 8.579 | 118,124 | +0.03(+0.40%) |
Jan 06, 2014 | 8.436 | 8.545 | 8.413 | 8.545 | 124,352 | +0.11(+1.29%) |
Jan 03, 2014 | 8.349 | 8.464 | 8.332 | 8.436 | 177,042 | +0.09(+1.10%) |
Jan 02, 2014 | 8.292 | 8.355 | 8.280 | 8.344 | 150,538 | +0.01(+0.14%) |
Dec 31, 2013 | 8.361 | 8.332 | 8.332 | 8.332 | 301,759 | -0.01(-0.14%) |
Dec 30, 2013 | 8.344 | 8.390 | 8.321 | 8.344 | 231,158 | -0.02(-0.21%) |
Dec 27, 2013 | 8.447 | 8.470 | 8.349 | 8.361 | 254,034 | -0.12(-1.42%) |
Dec 26, 2013 | 8.591 | 8.591 | 8.476 | 8.482 | 173,958 | -0.06(-0.74%) |
Dec 24, 2013 | 8.568 | 8.602 | 8.539 | 8.544 | 34,571 | -0.05(-0.61%) |
Dec 23, 2013 | 8.522 | 8.631 | 8.522 | 8.596 | 204,040 | +0.08(+0.94%) |
Dec 20, 2013 | 8.441 | 8.516 | 8.436 | 8.516 | 170,189 | +0.07(+0.82%) |
Dec 19, 2013 | 8.309 | 8.464 | 8.309 | 8.447 | 303,088 | +0.07(+0.82%) |
Dec 18, 2013 | 8.321 | 8.384 | 8.269 | 8.378 | 133,506 | +0.08(+0.97%) |
Dec 17, 2013 | 8.171 | 8.315 | 8.171 | 8.298 | 410,903 | +0.07(+0.84%) |
Dec 16, 2013 | 8.194 | 8.246 | 8.137 | 8.229 | 210,714 | +0.01(+0.14%) |
Dec 13, 2013 | 8.257 | 8.257 | 8.217 | 8.217 | 209,336 | -0.06(-0.76%) |
Dec 12, 2013 | 8.349 | 8.349 | 8.240 | 8.280 | 282,712 | -0.10(-1.23%) |
Dec 11, 2013 | 8.401 | 8.401 | 8.321 | 8.384 | 190,545 | +0.00(+0.03%) |
Dec 10, 2013 | 8.279 | 8.387 | 8.267 | 8.381 | 236,026 | +0.07(+0.82%) |
Dec 09, 2013 | 8.267 | 8.347 | 8.267 | 8.313 | 112,499 | +0.01(+0.07%) |
Dec 06, 2013 | 8.313 | 8.313 | 8.236 | 8.307 | 72,824 | +0.05(+0.55%) |
Dec 05, 2013 | 8.341 | 8.341 | 8.262 | 8.262 | 157,804 | -0.07(-0.86%) |
Dec 04, 2013 | 8.296 | 8.353 | 8.290 | 8.333 | 110,632 | +0.01(+0.18%) |
Dec 03, 2013 | 8.301 | 8.359 | 8.244 | 8.319 | 98,643 | +0.02(+0.21%) |
Dec 02, 2013 | 8.353 | 8.353 | 8.296 | 8.301 | 62,017 | -0.01(-0.14%) |
Nov 29, 2013 | 8.353 | 8.353 | 8.301 | 8.313 | 25,892 | +0.01(+0.07%) |
Nov 27, 2013 | 8.262 | 8.313 | 8.262 | 8.307 | 56,370 | +0.02(+0.21%) |
Nov 26, 2013 | 8.296 | 8.319 | 8.256 | 8.290 | 73,589 | +0.02(+0.28%) |
Nov 25, 2013 | 8.250 | 8.296 | 8.239 | 8.267 | 129,058 | +0.00(+0.00%) |
Nov 22, 2013 | 8.296 | 8.296 | 8.265 | 8.267 | 39,053 | -0.02(-0.28%) |
Nov 21, 2013 | 8.353 | 8.364 | 8.267 | 8.290 | 113,354 | -0.05(-0.62%) |
Nov 20, 2013 | 8.359 | 8.381 | 8.336 | 8.341 | 52,409 | -0.03(-0.36%) |
Nov 19, 2013 | 8.336 | 8.404 | 8.324 | 8.371 | 65,766 | +0.01(+0.15%) |
Nov 18, 2013 | 8.319 | 8.364 | 8.318 | 8.359 | 60,589 | +0.04(+0.48%) |
Nov 15, 2013 | 8.341 | 8.341 | 8.284 | 8.319 | 50,802 | +0.03(+0.34%) |
Nov 14, 2013 | 8.319 | 8.330 | 8.273 | 8.290 | 62,830 | -0.07(-0.81%) |
Nov 12, 2013 | 8.346 | 8.369 | 8.335 | 8.358 | 96,018 | -0.03(-0.41%) |
Nov 11, 2013 | 8.363 | 8.392 | 8.335 | 8.392 | 63,886 | +0.00(+0.00%) |
Nov 08, 2013 | 8.482 | 8.482 | 8.335 | 8.392 | 123,284 | -0.10(-1.20%) |
Nov 07, 2013 | 8.494 | 8.494 | 8.448 | 8.494 | 85,992 | +0.00(+0.00%) |
Nov 06, 2013 | 8.511 | 8.539 | 8.460 | 8.494 | 61,193 | -0.03(-0.40%) |
Nov 05, 2013 | 8.494 | 8.562 | 8.460 | 8.528 | 88,634 | -0.02(-0.27%) |
Nov 04, 2013 | 8.545 | 8.567 | 8.448 | 8.550 | 114,282 | +0.02(+0.20%) |