Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.452 | 8.705 | 8.415 | 8.616 | 2,298,336 | +0.02(+0.26%) |
Jan 30, 2014 | 8.646 | 8.713 | 8.586 | 8.594 | 1,987,885 | +0.03(+0.35%) |
Jan 29, 2014 | 8.631 | 8.660 | 8.508 | 8.564 | 2,119,301 | -0.13(-1.46%) |
Jan 28, 2014 | 8.683 | 8.791 | 8.638 | 8.690 | 2,136,706 | +0.03(+0.34%) |
Jan 27, 2014 | 8.884 | 8.884 | 8.616 | 8.660 | 2,356,825 | -0.19(-2.18%) |
Jan 24, 2014 | 8.980 | 8.980 | 8.727 | 8.854 | 2,131,572 | -0.19(-2.14%) |
Jan 23, 2014 | 8.884 | 9.085 | 8.735 | 9.047 | 6,139,503 | +0.10(+1.16%) |
Jan 22, 2014 | 8.854 | 8.947 | 8.824 | 8.943 | 3,912,460 | +0.11(+1.26%) |
Jan 21, 2014 | 8.824 | 8.876 | 8.824 | 8.832 | 2,595,069 | +0.04(+0.42%) |
Jan 17, 2014 | 8.772 | 8.794 | 8.794 | 8.794 | 4,860,843 | -0.01(-0.08%) |
Jan 16, 2014 | 8.727 | 8.813 | 8.713 | 8.802 | 2,793,584 | +0.06(+0.68%) |
Jan 15, 2014 | 8.668 | 8.794 | 8.668 | 8.742 | 2,319,136 | +0.07(+0.86%) |
Jan 14, 2014 | 8.564 | 8.716 | 8.558 | 8.668 | 1,987,296 | +0.12(+1.39%) |
Jan 13, 2014 | 8.623 | 8.660 | 8.512 | 8.549 | 1,772,312 | -0.08(-0.95%) |
Jan 10, 2014 | 8.527 | 8.668 | 8.512 | 8.631 | 3,374,661 | +0.14(+1.67%) |
Jan 09, 2014 | 8.586 | 8.594 | 8.348 | 8.489 | 2,355,213 | -0.06(-0.70%) |
Jan 08, 2014 | 8.527 | 8.594 | 8.430 | 8.549 | 1,408,717 | +0.01(+0.09%) |
Jan 07, 2014 | 8.564 | 8.713 | 8.489 | 8.541 | 1,815,735 | -0.01(-0.17%) |
Jan 06, 2014 | 8.705 | 8.705 | 8.519 | 8.556 | 1,869,676 | -0.01(-0.17%) |
Jan 03, 2014 | 8.549 | 8.623 | 8.527 | 8.571 | 1,946,792 | +0.01(+0.09%) |
Jan 02, 2014 | 8.586 | 8.616 | 8.467 | 8.564 | 1,494,857 | -0.03(-0.35%) |
Dec 31, 2013 | 8.660 | 8.594 | 8.594 | 8.594 | 2,089,708 | -0.07(-0.86%) |
Dec 30, 2013 | 8.631 | 8.698 | 8.586 | 8.668 | 1,170,928 | +0.01(+0.17%) |
Dec 27, 2013 | 8.631 | 8.653 | 8.541 | 8.653 | 844,584 | +0.02(+0.22%) |
Dec 26, 2013 | 8.627 | 8.738 | 8.590 | 8.634 | 1,340,096 | +0.04(+0.52%) |
Dec 24, 2013 | 8.649 | 8.716 | 8.561 | 8.590 | 999,276 | -0.03(-0.34%) |
Dec 23, 2013 | 8.605 | 8.686 | 8.546 | 8.620 | 1,814,015 | +0.05(+0.60%) |
Dec 20, 2013 | 8.479 | 8.598 | 8.398 | 8.568 | 4,435,940 | +0.15(+1.75%) |
Dec 19, 2013 | 8.575 | 8.575 | 8.339 | 8.420 | 2,971,491 | -0.01(-0.09%) |
Dec 18, 2013 | 8.317 | 8.487 | 8.236 | 8.428 | 3,236,531 | +0.11(+1.33%) |
Dec 17, 2013 | 8.250 | 8.383 | 8.199 | 8.317 | 1,486,752 | +0.05(+0.63%) |
Dec 16, 2013 | 8.206 | 8.287 | 8.176 | 8.265 | 1,022,107 | +0.10(+1.27%) |
Dec 13, 2013 | 8.184 | 8.287 | 8.125 | 8.162 | 1,658,367 | +0.01(+0.18%) |
Dec 12, 2013 | 8.029 | 8.199 | 7.962 | 8.147 | 1,782,242 | +0.10(+1.29%) |
Dec 11, 2013 | 8.361 | 8.361 | 8.018 | 8.044 | 1,604,921 | -0.30(-3.63%) |
Dec 10, 2013 | 8.354 | 8.405 | 8.287 | 8.346 | 1,629,015 | -0.01(-0.18%) |
Dec 09, 2013 | 8.317 | 8.369 | 8.213 | 8.361 | 1,187,542 | +0.06(+0.71%) |
Dec 06, 2013 | 8.287 | 8.391 | 8.273 | 8.302 | 1,134,455 | +0.12(+1.44%) |
Dec 05, 2013 | 8.243 | 8.284 | 8.184 | 8.184 | 1,873,846 | -0.08(-0.98%) |
Dec 04, 2013 | 8.140 | 8.302 | 8.021 | 8.265 | 1,787,628 | +0.11(+1.36%) |
Dec 03, 2013 | 8.250 | 8.317 | 8.110 | 8.154 | 2,222,945 | -0.13(-1.60%) |
Dec 02, 2013 | 8.420 | 8.469 | 8.236 | 8.287 | 1,394,351 | -0.16(-1.84%) |
Nov 29, 2013 | 8.479 | 8.531 | 8.417 | 8.442 | 1,065,964 | +0.01(+0.18%) |
Nov 27, 2013 | 8.405 | 8.465 | 8.361 | 8.428 | 1,538,164 | +0.04(+0.44%) |
Nov 26, 2013 | 8.369 | 8.461 | 8.317 | 8.391 | 1,754,214 | +0.06(+0.71%) |
Nov 25, 2013 | 8.465 | 8.465 | 8.287 | 8.332 | 1,949,865 | -0.13(-1.48%) |
Nov 22, 2013 | 8.501 | 8.501 | 8.287 | 8.457 | 1,518,002 | -0.01(-0.17%) |
Nov 21, 2013 | 8.376 | 8.524 | 8.317 | 8.472 | 1,554,229 | +0.14(+1.68%) |
Nov 20, 2013 | 8.413 | 8.524 | 8.302 | 8.332 | 1,701,539 | -0.03(-0.35%) |
Nov 19, 2013 | 8.546 | 8.583 | 8.324 | 8.361 | 2,652,811 | -0.21(-2.41%) |
Nov 18, 2013 | 8.694 | 8.716 | 8.553 | 8.568 | 2,653,938 | -0.12(-1.36%) |
Nov 15, 2013 | 8.561 | 8.708 | 8.546 | 8.686 | 2,806,062 | +0.10(+1.20%) |
Nov 14, 2013 | 8.509 | 8.631 | 8.509 | 8.583 | 1,044,373 | +0.09(+1.04%) |
Nov 12, 2013 | 8.361 | 8.509 | 8.346 | 8.494 | 2,399,384 | +0.10(+1.14%) |
Nov 11, 2013 | 8.280 | 8.428 | 8.199 | 8.398 | 1,997,961 | +0.08(+0.98%) |
Nov 08, 2013 | 8.228 | 8.398 | 8.007 | 8.317 | 3,388,118 | -0.07(-0.88%) |
Nov 07, 2013 | 8.494 | 8.500 | 8.298 | 8.391 | 2,871,666 | -0.09(-1.05%) |
Nov 06, 2013 | 8.516 | 8.561 | 8.446 | 8.479 | 2,519,831 | +0.01(+0.09%) |
Nov 05, 2013 | 8.568 | 8.590 | 8.420 | 8.472 | 4,026,660 | -0.12(-1.38%) |
Nov 04, 2013 | 8.479 | 8.598 | 8.428 | 8.590 | 2,531,512 | +0.16(+1.84%) |