Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.260 | 9.310 | 9.250 | 9.300 | 1,000 | -0.18(-1.90%) |
Jan 30, 2014 | 9.300 | 9.480 | 9.300 | 9.480 | 3,000 | +0.06(+0.64%) |
Jan 29, 2014 | 9.500 | 9.560 | 9.290 | 9.420 | 4,331 | +0.06(+0.64%) |
Jan 28, 2014 | 9.310 | 9.360 | 9.310 | 9.360 | 3,636 | +0.01(+0.11%) |
Jan 27, 2014 | 9.350 | 9.350 | 9.350 | 9.350 | 270 | +0.23(+2.52%) |
Jan 24, 2014 | 9.410 | 9.410 | 9.120 | 9.120 | 2,170 | -0.38(-4.00%) |
Jan 23, 2014 | 9.250 | 9.500 | 9.250 | 9.500 | 3,708 | +0.34(+3.71%) |
Jan 22, 2014 | 9.000 | 9.437 | 9.000 | 9.160 | 8,312 | -0.01(-0.11%) |
Jan 21, 2014 | 9.170 | 9.170 | 9.170 | 9.170 | 361 | -0.07(-0.76%) |
Jan 17, 2014 | 9.240 | 9.240 | 9.240 | 9.240 | 6,200 | +0.24(+2.67%) |
Jan 16, 2014 | 9.050 | 9.050 | 9.000 | 9.000 | 650 | -0.10(-1.10%) |
Jan 15, 2014 | 9.100 | 9.100 | 9.000 | 9.100 | 1,550 | -0.10(-1.09%) |
Jan 14, 2014 | 9.040 | 9.200 | 9.040 | 9.200 | 801 | +0.32(+3.60%) |
Jan 13, 2014 | 9.300 | 9.300 | 8.370 | 8.880 | 3,749 | -0.19(-2.09%) |
Jan 10, 2014 | 9.250 | 9.250 | 9.040 | 9.070 | 1,515 | -0.41(-4.32%) |
Jan 09, 2014 | 9.312 | 9.480 | 9.312 | 9.480 | 595 | +0.11(+1.17%) |
Jan 08, 2014 | 9.500 | 9.500 | 9.330 | 9.370 | 8,672 | -0.04(-0.43%) |
Jan 07, 2014 | 9.500 | 9.500 | 9.410 | 9.410 | 2,941 | -0.01(-0.11%) |
Jan 06, 2014 | 9.420 | 9.450 | 9.420 | 9.420 | 1,261 | +0.03(+0.28%) |
Jan 03, 2014 | 9.500 | 9.500 | 9.280 | 9.394 | 1,330 | +0.21(+2.23%) |
Jan 02, 2014 | 9.250 | 9.540 | 9.080 | 9.189 | 5,656 | +0.40(+4.54%) |
Dec 31, 2013 | 8.320 | 8.790 | 8.790 | 8.790 | 10,700 | +0.46(+5.52%) |
Dec 30, 2013 | 8.690 | 8.690 | 8.330 | 8.330 | 1,388 | -0.09(-1.07%) |
Dec 27, 2013 | 8.360 | 8.480 | 8.300 | 8.420 | 6,907 | +0.02(+0.24%) |
Dec 26, 2013 | 8.450 | 8.520 | 8.300 | 8.400 | 2,139 | -0.10(-1.18%) |
Dec 24, 2013 | 8.580 | 8.581 | 8.330 | 8.500 | 2,715 | +0.02(+0.24%) |
Dec 23, 2013 | 8.300 | 8.480 | 8.300 | 8.480 | 1,305 | +0.08(+0.96%) |
Dec 20, 2013 | 8.300 | 8.399 | 8.250 | 8.399 | 1,549 | +0.15(+1.81%) |
Dec 19, 2013 | 8.020 | 8.250 | 8.020 | 8.250 | 6,440 | -0.10(-1.20%) |
Dec 18, 2013 | 8.320 | 8.350 | 8.320 | 8.350 | 1,409 | -0.14(-1.65%) |
Dec 17, 2013 | 8.370 | 8.490 | 8.351 | 8.490 | 4,811 | -0.01(-0.12%) |
Dec 16, 2013 | 8.250 | 8.600 | 8.200 | 8.500 | 8,654 | +0.15(+1.80%) |
Dec 13, 2013 | 8.450 | 8.450 | 8.350 | 8.350 | 2,520 | -0.13(-1.53%) |
Dec 12, 2013 | 8.350 | 8.490 | 8.350 | 8.480 | 5,192 | +0.13(+1.56%) |
Dec 11, 2013 | 8.410 | 8.500 | 8.350 | 8.350 | 3,500 | -0.04(-0.48%) |
Dec 10, 2013 | 8.380 | 8.434 | 8.350 | 8.390 | 4,960 | +0.08(+0.90%) |
Dec 09, 2013 | 8.270 | 8.380 | 8.270 | 8.315 | 3,163 | +0.01(+0.06%) |
Dec 06, 2013 | 8.230 | 8.320 | 8.230 | 8.310 | 907 | +0.02(+0.24%) |
Dec 05, 2013 | 8.200 | 8.290 | 8.200 | 8.290 | 8,914 | +0.10(+1.22%) |
Dec 04, 2013 | 8.286 | 8.350 | 8.160 | 8.190 | 1,910 | -0.15(-1.80%) |
Dec 03, 2013 | 8.120 | 8.350 | 8.100 | 8.340 | 4,103 | +0.16(+1.96%) |
Dec 02, 2013 | 8.180 | 8.250 | 8.170 | 8.180 | 3,500 | +0.08(+0.99%) |
Nov 29, 2013 | 8.100 | 8.100 | 8.100 | 8.100 | 851 | -0.09(-1.10%) |
Nov 27, 2013 | 8.250 | 8.270 | 8.180 | 8.190 | 2,884 | +0.05(+0.61%) |
Nov 26, 2013 | 8.140 | 8.170 | 8.140 | 8.140 | 1,851 | -0.02(-0.25%) |
Nov 25, 2013 | 8.230 | 8.270 | 8.140 | 8.160 | 5,709 | -0.14(-1.69%) |
Nov 22, 2013 | 8.350 | 8.350 | 8.220 | 8.300 | 805 | -0.03(-0.36%) |
Nov 21, 2013 | 8.251 | 8.330 | 8.251 | 8.330 | 2,785 | +0.08(+0.97%) |
Nov 20, 2013 | 8.350 | 8.350 | 8.250 | 8.250 | 2,625 | -0.05(-0.60%) |
Nov 19, 2013 | 8.290 | 8.300 | 8.258 | 8.300 | 1,828 | +0.08(+0.97%) |
Nov 18, 2013 | 8.390 | 8.390 | 8.130 | 8.220 | 11,197 | -0.14(-1.67%) |
Nov 15, 2013 | 8.400 | 8.400 | 8.340 | 8.360 | 572 | +0.02(+0.24%) |
Nov 14, 2013 | 8.300 | 8.350 | 8.300 | 8.340 | 2,214 | +0.03(+0.35%) |
Nov 12, 2013 | 8.309 | 8.350 | 8.300 | 8.311 | 1,400 | +0.01(+0.13%) |
Nov 11, 2013 | 8.320 | 8.350 | 8.300 | 8.300 | 5,040 | -0.04(-0.48%) |
Nov 08, 2013 | 8.300 | 8.510 | 8.300 | 8.340 | 2,312 | +0.05(+0.58%) |
Nov 07, 2013 | 8.292 | 8.292 | 8.292 | 8.292 | 166 | -0.09(-1.05%) |
Nov 06, 2013 | 8.150 | 8.380 | 8.090 | 8.380 | 14,100 | +0.18(+2.20%) |
Nov 05, 2013 | 8.380 | 8.381 | 8.160 | 8.200 | 4,180 | -0.21(-2.50%) |
Nov 04, 2013 | 8.410 | 8.410 | 8.410 | 8.410 | 400 | +0.09(+1.13%) |