Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.751 | 8.832 | 8.741 | 8.751 | 4,318,229 | -0.09(-0.98%) |
Jan 30, 2014 | 8.768 | 8.838 | 8.703 | 8.838 | 5,665,233 | -0.01(-0.06%) |
Jan 29, 2014 | 9.189 | 9.189 | 8.519 | 8.843 | 10,454,427 | -0.19(-2.15%) |
Jan 28, 2014 | 9.054 | 9.127 | 9.016 | 9.038 | 4,875,943 | -0.01(-0.06%) |
Jan 27, 2014 | 9.097 | 9.162 | 9.038 | 9.043 | 4,070,830 | -0.03(-0.36%) |
Jan 24, 2014 | 9.260 | 9.270 | 9.070 | 9.076 | 5,443,735 | -0.24(-2.55%) |
Jan 23, 2014 | 9.335 | 9.368 | 9.276 | 9.314 | 3,418,180 | -0.06(-0.63%) |
Jan 22, 2014 | 9.297 | 9.381 | 9.276 | 9.373 | 2,869,217 | +0.09(+0.93%) |
Jan 21, 2014 | 9.260 | 9.297 | 9.205 | 9.287 | 3,841,171 | +0.09(+0.94%) |
Jan 17, 2014 | 9.238 | 9.200 | 9.200 | 9.200 | 3,123,886 | -0.02(-0.18%) |
Jan 16, 2014 | 9.243 | 9.243 | 9.157 | 9.216 | 2,340,354 | -0.03(-0.29%) |
Jan 15, 2014 | 9.178 | 9.308 | 9.189 | 9.243 | 3,310,527 | +0.06(+0.71%) |
Jan 14, 2014 | 9.157 | 9.195 | 9.119 | 9.178 | 3,926,075 | +0.02(+0.24%) |
Jan 13, 2014 | 9.157 | 9.189 | 9.108 | 9.157 | 3,870,799 | -0.03(-0.35%) |
Jan 10, 2014 | 9.297 | 9.400 | 9.151 | 9.189 | 6,080,026 | -0.10(-1.11%) |
Jan 09, 2014 | 9.216 | 9.332 | 9.216 | 9.292 | 5,286,018 | +0.08(+0.82%) |
Jan 08, 2014 | 9.108 | 9.243 | 9.049 | 9.216 | 4,737,040 | +0.12(+1.37%) |
Jan 07, 2014 | 9.033 | 9.124 | 8.989 | 9.092 | 3,474,177 | +0.14(+1.57%) |
Jan 06, 2014 | 9.027 | 9.054 | 8.946 | 8.951 | 2,883,221 | -0.04(-0.48%) |
Jan 03, 2014 | 9.000 | 9.038 | 8.968 | 8.995 | 2,096,039 | +0.01(+0.12%) |
Jan 02, 2014 | 9.076 | 9.108 | 8.957 | 8.984 | 3,058,633 | -0.12(-1.37%) |
Dec 31, 2013 | 9.081 | 9.108 | 9.108 | 9.108 | 2,543,360 | +0.05(+0.60%) |
Dec 30, 2013 | 9.027 | 9.073 | 9.022 | 9.054 | 2,412,642 | +0.00(+0.00%) |
Dec 27, 2013 | 9.027 | 9.114 | 9.011 | 9.054 | 2,562,498 | +0.05(+0.54%) |
Dec 26, 2013 | 9.033 | 9.087 | 9.003 | 9.005 | 2,709,256 | -0.02(-0.18%) |
Dec 24, 2013 | 8.995 | 9.043 | 8.989 | 9.022 | 1,321,345 | +0.04(+0.42%) |
Dec 23, 2013 | 8.989 | 9.022 | 8.951 | 8.984 | 2,808,913 | +0.03(+0.36%) |
Dec 20, 2013 | 8.892 | 8.962 | 8.857 | 8.951 | 5,660,855 | +0.12(+1.35%) |
Dec 19, 2013 | 8.870 | 8.876 | 8.795 | 8.832 | 3,546,718 | -0.05(-0.61%) |
Dec 18, 2013 | 8.827 | 8.892 | 8.757 | 8.887 | 2,737,657 | +0.07(+0.80%) |
Dec 17, 2013 | 8.827 | 8.827 | 8.714 | 8.816 | 3,422,409 | -0.01(-0.12%) |
Dec 16, 2013 | 8.778 | 8.838 | 8.768 | 8.827 | 2,944,718 | +0.05(+0.62%) |
Dec 13, 2013 | 8.778 | 8.827 | 8.735 | 8.773 | 1,984,274 | +0.02(+0.25%) |
Dec 12, 2013 | 8.714 | 8.795 | 8.703 | 8.751 | 2,953,720 | +0.04(+0.50%) |
Dec 11, 2013 | 8.860 | 8.908 | 8.708 | 8.708 | 3,302,219 | -0.12(-1.41%) |
Dec 10, 2013 | 8.832 | 8.914 | 8.795 | 8.832 | 3,180,445 | -0.02(-0.24%) |
Dec 09, 2013 | 8.892 | 8.914 | 8.827 | 8.854 | 3,141,357 | -0.01(-0.06%) |
Dec 06, 2013 | 8.822 | 8.892 | 8.751 | 8.860 | 3,286,993 | +0.08(+0.86%) |
Dec 05, 2013 | 8.827 | 8.827 | 8.719 | 8.784 | 3,392,461 | -0.04(-0.43%) |
Dec 04, 2013 | 8.730 | 8.887 | 8.719 | 8.822 | 4,592,188 | -0.05(-0.55%) |
Dec 03, 2013 | 8.941 | 8.984 | 8.808 | 8.870 | 4,262,807 | -0.07(-0.79%) |
Dec 02, 2013 | 8.924 | 9.049 | 8.860 | 8.941 | 4,818,229 | +0.01(+0.12%) |
Nov 29, 2013 | 8.922 | 8.962 | 8.870 | 8.930 | 2,231,545 | +0.05(+0.61%) |
Nov 27, 2013 | 8.946 | 8.946 | 8.843 | 8.876 | 2,760,937 | -0.04(-0.48%) |
Nov 26, 2013 | 8.935 | 8.978 | 8.914 | 8.919 | 3,956,257 | -0.02(-0.18%) |
Nov 25, 2013 | 8.919 | 8.973 | 8.898 | 8.935 | 2,576,064 | +0.03(+0.36%) |
Nov 22, 2013 | 8.865 | 8.903 | 8.822 | 8.903 | 2,870,349 | +0.03(+0.37%) |
Nov 21, 2013 | 8.805 | 8.903 | 8.746 | 8.870 | 3,889,186 | +0.10(+1.17%) |
Nov 20, 2013 | 8.849 | 8.860 | 8.714 | 8.768 | 5,506,344 | -0.06(-0.73%) |
Nov 19, 2013 | 8.854 | 8.870 | 8.805 | 8.832 | 3,142,639 | +0.04(+0.43%) |
Nov 18, 2013 | 8.908 | 8.908 | 8.784 | 8.795 | 3,999,937 | -0.10(-1.09%) |
Nov 15, 2013 | 9.027 | 9.027 | 8.892 | 8.892 | 3,405,422 | -0.09(-1.02%) |
Nov 14, 2013 | 8.957 | 9.027 | 8.935 | 8.984 | 3,529,005 | +0.06(+0.67%) |
Nov 13, 2013 | 8.822 | 8.924 | 8.816 | 8.924 | 3,220,982 | +0.05(+0.61%) |
Nov 12, 2013 | 8.854 | 8.903 | 8.795 | 8.870 | 4,367,444 | -0.01(-0.12%) |
Nov 11, 2013 | 8.827 | 8.919 | 8.796 | 8.881 | 4,669,223 | +0.07(+0.80%) |
Nov 08, 2013 | 8.654 | 8.822 | 8.649 | 8.811 | 5,105,435 | +0.14(+1.62%) |
Nov 07, 2013 | 8.708 | 8.757 | 8.619 | 8.670 | 5,951,173 | -0.01(-0.06%) |
Nov 06, 2013 | 8.638 | 8.676 | 8.592 | 8.676 | 3,551,745 | +0.08(+0.88%) |
Nov 05, 2013 | 8.649 | 8.649 | 8.449 | 8.600 | 8,408,578 | -0.08(-0.87%) |
Nov 04, 2013 | 8.617 | 8.692 | 8.561 | 8.676 | 4,810,308 | +0.06(+0.74%) |