Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.784 | 8.896 | 8.784 | 8.830 | 55,200 | -0.11(-1.22%) |
Jan 30, 2014 | 8.939 | 8.967 | 8.908 | 8.939 | 27,312 | +0.11(+1.23%) |
Jan 29, 2014 | 8.846 | 8.892 | 8.823 | 8.830 | 47,063 | -0.13(-1.47%) |
Jan 28, 2014 | 8.892 | 8.982 | 8.892 | 8.962 | 116,285 | +0.21(+2.39%) |
Jan 27, 2014 | 8.737 | 8.799 | 8.653 | 8.753 | 119,365 | -0.10(-1.14%) |
Jan 24, 2014 | 9.048 | 9.048 | 8.854 | 8.854 | 186,911 | -0.36(-3.96%) |
Jan 23, 2014 | 9.265 | 9.265 | 9.164 | 9.218 | 124,983 | -0.04(-0.42%) |
Jan 22, 2014 | 9.288 | 9.288 | 9.172 | 9.257 | 77,831 | -0.07(-0.75%) |
Jan 21, 2014 | 9.389 | 9.389 | 9.257 | 9.327 | 100,055 | -0.12(-1.31%) |
Jan 17, 2014 | 9.490 | 9.451 | 9.451 | 9.451 | 167,147 | -0.00(-0.00%) |
Jan 16, 2014 | 9.412 | 9.474 | 9.397 | 9.451 | 111,625 | +0.04(+0.41%) |
Jan 15, 2014 | 9.370 | 9.467 | 9.389 | 9.412 | 155,700 | +0.04(+0.46%) |
Jan 14, 2014 | 9.327 | 9.374 | 9.273 | 9.370 | 101,179 | +0.10(+1.13%) |
Jan 13, 2014 | 9.288 | 9.324 | 9.242 | 9.265 | 219,382 | -0.01(-0.08%) |
Jan 10, 2014 | 9.164 | 9.280 | 9.164 | 9.273 | 524,620 | +0.09(+1.01%) |
Jan 09, 2014 | 9.195 | 9.280 | 9.133 | 9.180 | 266,504 | +0.05(+0.60%) |
Jan 08, 2014 | 9.149 | 9.156 | 9.056 | 9.125 | 113,417 | -0.12(-1.34%) |
Jan 07, 2014 | 9.164 | 9.280 | 9.118 | 9.249 | 80,497 | +0.17(+1.88%) |
Jan 06, 2014 | 9.024 | 9.218 | 9.024 | 9.079 | 150,350 | +0.22(+2.54%) |
Jan 03, 2014 | 8.846 | 8.948 | 8.823 | 8.854 | 81,341 | +0.11(+1.24%) |
Jan 02, 2014 | 8.730 | 8.776 | 8.691 | 8.745 | 397,613 | -0.06(-0.70%) |
Dec 31, 2013 | 8.815 | 8.807 | 8.807 | 8.807 | 108,639 | +0.02(+0.18%) |
Dec 30, 2013 | 8.761 | 8.807 | 8.706 | 8.792 | 68,462 | +0.07(+0.80%) |
Dec 27, 2013 | 8.722 | 8.761 | 8.675 | 8.722 | 60,241 | +0.04(+0.45%) |
Dec 26, 2013 | 8.667 | 8.683 | 8.636 | 8.683 | 40,759 | +0.05(+0.58%) |
Dec 24, 2013 | 8.567 | 8.652 | 8.567 | 8.633 | 26,796 | +0.07(+0.86%) |
Dec 23, 2013 | 8.481 | 8.559 | 8.481 | 8.559 | 88,833 | +0.12(+1.38%) |
Dec 20, 2013 | 8.450 | 8.465 | 8.403 | 8.442 | 46,926 | -0.01(-0.09%) |
Dec 19, 2013 | 8.396 | 8.473 | 8.388 | 8.450 | 167,618 | +0.07(+0.83%) |
Dec 18, 2013 | 8.295 | 8.434 | 8.288 | 8.380 | 43,930 | +0.08(+1.02%) |
Dec 17, 2013 | 8.327 | 8.328 | 8.234 | 8.296 | 110,389 | -0.08(-0.93%) |
Dec 16, 2013 | 8.396 | 8.396 | 8.335 | 8.373 | 288,972 | +0.00(+0.00%) |
Dec 13, 2013 | 8.304 | 8.373 | 8.291 | 8.373 | 67,884 | +0.09(+1.12%) |
Dec 12, 2013 | 8.296 | 8.304 | 8.234 | 8.280 | 43,444 | -0.07(-0.83%) |
Dec 11, 2013 | 8.420 | 8.420 | 8.314 | 8.350 | 24,216 | -0.02(-0.28%) |
Dec 10, 2013 | 8.319 | 8.373 | 8.311 | 8.373 | 39,072 | -0.05(-0.55%) |
Dec 09, 2013 | 8.350 | 8.427 | 8.350 | 8.420 | 91,933 | +0.11(+1.29%) |
Dec 06, 2013 | 8.280 | 8.327 | 8.257 | 8.313 | 28,974 | +0.12(+1.46%) |
Dec 05, 2013 | 8.203 | 8.242 | 8.152 | 8.193 | 41,094 | -0.00(-0.03%) |
Dec 04, 2013 | 8.211 | 8.243 | 8.079 | 8.195 | 162,089 | -0.18(-2.13%) |
Dec 03, 2013 | 8.451 | 8.474 | 8.342 | 8.373 | 94,364 | -0.17(-1.99%) |
Dec 02, 2013 | 8.544 | 8.605 | 8.536 | 8.544 | 147,262 | -0.08(-0.90%) |
Nov 29, 2013 | 8.629 | 8.637 | 8.598 | 8.621 | 15,880 | +0.05(+0.63%) |
Nov 27, 2013 | 8.606 | 8.606 | 8.520 | 8.567 | 63,991 | -0.06(-0.72%) |
Nov 26, 2013 | 8.551 | 8.637 | 8.536 | 8.629 | 66,329 | +0.01(+0.09%) |
Nov 25, 2013 | 8.660 | 8.660 | 8.567 | 8.621 | 130,422 | -0.01(-0.09%) |
Nov 22, 2013 | 8.590 | 8.683 | 8.525 | 8.629 | 137,322 | +0.10(+1.20%) |
Nov 21, 2013 | 8.458 | 8.553 | 8.458 | 8.526 | 55,624 | +0.13(+1.55%) |
Nov 20, 2013 | 8.551 | 8.551 | 8.374 | 8.396 | 76,500 | -0.15(-1.72%) |
Nov 19, 2013 | 8.636 | 8.636 | 8.520 | 8.544 | 71,981 | -0.13(-1.52%) |
Nov 18, 2013 | 8.722 | 8.761 | 8.660 | 8.675 | 75,152 | +0.02(+0.27%) |
Nov 15, 2013 | 8.699 | 8.699 | 8.598 | 8.652 | 51,044 | -0.02(-0.27%) |
Nov 14, 2013 | 8.660 | 8.706 | 8.599 | 8.675 | 29,033 | +0.19(+2.28%) |
Nov 12, 2013 | 8.544 | 8.558 | 8.420 | 8.482 | 68,791 | -0.08(-0.90%) |
Nov 11, 2013 | 8.668 | 8.675 | 8.544 | 8.559 | 120,078 | -0.22(-2.47%) |
Nov 08, 2013 | 8.668 | 8.776 | 8.637 | 8.776 | 90,621 | +0.08(+0.89%) |
Nov 07, 2013 | 8.877 | 8.908 | 8.683 | 8.699 | 179,818 | -0.23(-2.60%) |
Nov 06, 2013 | 8.838 | 8.939 | 8.838 | 8.931 | 144,937 | +0.26(+3.04%) |
Nov 05, 2013 | 8.699 | 8.699 | 8.613 | 8.668 | 192,254 | -0.09(-0.97%) |
Nov 04, 2013 | 8.722 | 8.775 | 8.714 | 8.753 | 134,063 | +0.09(+0.98%) |