Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.790 | 7.916 | 7.743 | 7.911 | 4,964,245 | +0.05(+0.65%) |
Jan 30, 2014 | 7.762 | 7.897 | 7.748 | 7.860 | 8,855,689 | +0.19(+2.43%) |
Jan 29, 2014 | 7.580 | 7.722 | 7.525 | 7.674 | 4,400,361 | +0.03(+0.43%) |
Jan 28, 2014 | 7.664 | 7.720 | 7.606 | 7.641 | 3,558,815 | +0.00(+0.06%) |
Jan 27, 2014 | 7.930 | 7.957 | 7.590 | 7.636 | 6,385,098 | -0.27(-3.36%) |
Jan 24, 2014 | 8.149 | 8.165 | 7.883 | 7.902 | 8,531,555 | -0.27(-3.36%) |
Jan 23, 2014 | 8.116 | 8.256 | 8.090 | 8.176 | 5,471,312 | +0.01(+0.11%) |
Jan 22, 2014 | 7.851 | 8.172 | 7.813 | 8.167 | 9,715,512 | +0.14(+1.68%) |
Jan 21, 2014 | 8.055 | 8.072 | 7.934 | 8.032 | 5,527,565 | -0.02(-0.23%) |
Jan 17, 2014 | 8.181 | 8.051 | 8.051 | 8.051 | 3,904,378 | -0.15(-1.87%) |
Jan 16, 2014 | 8.246 | 8.256 | 7.948 | 8.204 | 9,159,369 | -0.18(-2.17%) |
Jan 15, 2014 | 8.428 | 8.428 | 8.377 | 8.386 | 8,467,854 | -0.04(-0.50%) |
Jan 14, 2014 | 8.349 | 8.447 | 8.298 | 8.428 | 2,960,960 | +0.11(+1.29%) |
Jan 13, 2014 | 8.330 | 8.465 | 8.284 | 8.321 | 3,559,457 | -0.01(-0.17%) |
Jan 10, 2014 | 8.298 | 8.400 | 8.256 | 8.335 | 8,265,941 | +0.08(+1.02%) |
Jan 09, 2014 | 8.391 | 8.391 | 8.200 | 8.251 | 3,384,847 | -0.12(-1.39%) |
Jan 08, 2014 | 8.381 | 8.430 | 8.274 | 8.367 | 2,632,008 | -0.03(-0.39%) |
Jan 07, 2014 | 8.540 | 8.600 | 8.395 | 8.400 | 2,457,250 | -0.14(-1.64%) |
Jan 06, 2014 | 8.488 | 8.598 | 8.470 | 8.540 | 4,539,263 | -0.07(-0.86%) |
Jan 03, 2014 | 8.461 | 8.651 | 8.419 | 8.614 | 4,892,781 | +0.17(+1.98%) |
Jan 02, 2014 | 8.363 | 8.466 | 8.330 | 8.447 | 3,221,767 | +0.08(+1.00%) |
Dec 31, 2013 | 8.405 | 8.363 | 8.363 | 8.363 | 3,771,655 | -0.05(-0.55%) |
Dec 30, 2013 | 8.316 | 8.423 | 8.316 | 8.409 | 2,409,171 | +0.07(+0.78%) |
Dec 27, 2013 | 8.381 | 8.381 | 8.274 | 8.344 | 1,073,330 | +0.00(+0.00%) |
Dec 26, 2013 | 8.344 | 8.414 | 8.312 | 8.344 | 2,746,114 | -0.00(-0.03%) |
Dec 24, 2013 | 8.333 | 8.383 | 8.314 | 8.346 | 1,238,329 | +0.00(+0.06%) |
Dec 23, 2013 | 8.346 | 8.411 | 8.291 | 8.342 | 2,977,594 | +0.04(+0.50%) |
Dec 20, 2013 | 8.163 | 8.314 | 8.112 | 8.300 | 2,956,027 | +0.16(+1.92%) |
Dec 19, 2013 | 8.255 | 8.319 | 8.124 | 8.144 | 2,870,382 | -0.17(-2.10%) |
Dec 18, 2013 | 8.227 | 8.356 | 8.071 | 8.319 | 3,064,852 | +0.16(+1.97%) |
Dec 17, 2013 | 8.080 | 8.158 | 7.997 | 8.158 | 2,686,053 | +0.07(+0.91%) |
Dec 16, 2013 | 8.144 | 8.231 | 8.071 | 8.085 | 2,771,580 | -0.06(-0.79%) |
Dec 13, 2013 | 8.089 | 8.172 | 8.025 | 8.149 | 2,759,465 | +0.08(+0.97%) |
Dec 12, 2013 | 8.195 | 8.195 | 8.062 | 8.071 | 1,753,138 | -0.12(-1.46%) |
Dec 11, 2013 | 8.356 | 8.360 | 8.176 | 8.190 | 2,843,427 | -0.16(-1.93%) |
Dec 10, 2013 | 8.301 | 8.493 | 8.300 | 8.351 | 2,538,955 | -0.03(-0.38%) |
Dec 09, 2013 | 8.374 | 8.406 | 8.310 | 8.383 | 2,696,111 | +0.01(+0.11%) |
Dec 06, 2013 | 8.278 | 8.379 | 8.259 | 8.374 | 2,664,255 | +0.18(+2.24%) |
Dec 05, 2013 | 8.167 | 8.218 | 8.034 | 8.190 | 4,055,450 | +0.01(+0.17%) |
Dec 04, 2013 | 8.089 | 8.241 | 8.025 | 8.176 | 2,597,409 | +0.04(+0.45%) |
Dec 03, 2013 | 8.172 | 8.218 | 8.098 | 8.140 | 2,312,219 | -0.04(-0.51%) |
Dec 02, 2013 | 8.314 | 8.337 | 8.167 | 8.181 | 4,000,240 | -0.11(-1.38%) |
Nov 29, 2013 | 8.516 | 8.580 | 8.296 | 8.296 | 1,530,934 | -0.15(-1.79%) |
Nov 27, 2013 | 8.346 | 8.466 | 8.273 | 8.447 | 1,970,433 | +0.13(+1.55%) |
Nov 26, 2013 | 8.365 | 8.408 | 8.268 | 8.319 | 3,307,746 | -0.05(-0.55%) |
Nov 25, 2013 | 8.480 | 8.526 | 8.337 | 8.365 | 2,314,485 | -0.17(-1.94%) |
Nov 22, 2013 | 8.530 | 8.590 | 8.470 | 8.530 | 3,500,711 | -0.06(-0.70%) |
Nov 21, 2013 | 8.558 | 8.613 | 8.498 | 8.590 | 1,421,833 | +0.04(+0.48%) |
Nov 20, 2013 | 8.622 | 8.647 | 8.526 | 8.549 | 3,988,972 | -0.08(-0.91%) |
Nov 19, 2013 | 8.631 | 8.696 | 8.562 | 8.627 | 2,352,116 | -0.05(-0.58%) |
Nov 18, 2013 | 8.714 | 8.728 | 8.640 | 8.677 | 2,923,586 | -0.01(-0.11%) |
Nov 15, 2013 | 8.663 | 8.728 | 8.608 | 8.686 | 2,084,809 | +0.03(+0.32%) |
Nov 14, 2013 | 8.493 | 8.700 | 8.470 | 8.659 | 2,894,236 | +0.20(+2.39%) |
Nov 13, 2013 | 8.264 | 8.461 | 8.227 | 8.457 | 3,510,022 | +0.18(+2.22%) |
Nov 12, 2013 | 8.369 | 8.388 | 8.209 | 8.273 | 1,793,423 | -0.11(-1.32%) |
Nov 11, 2013 | 8.314 | 8.402 | 8.296 | 8.383 | 2,637,772 | +0.02(+0.27%) |
Nov 08, 2013 | 8.402 | 8.480 | 8.206 | 8.360 | 2,398,190 | -0.07(-0.87%) |
Nov 07, 2013 | 8.590 | 8.636 | 8.425 | 8.434 | 3,823,946 | -0.16(-1.82%) |
Nov 06, 2013 | 8.498 | 8.709 | 8.328 | 8.590 | 6,628,395 | -0.34(-3.81%) |
Nov 05, 2013 | 9.003 | 9.022 | 8.866 | 8.930 | 3,754,403 | -0.11(-1.27%) |
Nov 04, 2013 | 9.091 | 9.141 | 8.976 | 9.045 | 1,774,194 | -0.05(-0.51%) |