Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.268 | 9.471 | 9.257 | 9.285 | 103,224 | -0.14(-1.45%) |
Jan 30, 2014 | 9.235 | 9.438 | 9.230 | 9.422 | 61,540 | +0.16(+1.72%) |
Jan 29, 2014 | 9.367 | 9.367 | 9.257 | 9.263 | 65,538 | -0.10(-1.05%) |
Jan 28, 2014 | 9.350 | 9.405 | 9.323 | 9.361 | 37,760 | -0.01(-0.06%) |
Jan 27, 2014 | 9.526 | 9.526 | 9.263 | 9.367 | 82,697 | -0.18(-1.84%) |
Jan 24, 2014 | 9.570 | 9.580 | 9.323 | 9.542 | 124,433 | -0.09(-0.97%) |
Jan 23, 2014 | 9.460 | 9.641 | 9.350 | 9.635 | 120,912 | +0.10(+1.03%) |
Jan 22, 2014 | 9.580 | 9.635 | 9.340 | 9.537 | 179,017 | -0.06(-0.63%) |
Jan 21, 2014 | 9.361 | 9.624 | 9.312 | 9.597 | 112,142 | +0.25(+2.70%) |
Jan 17, 2014 | 9.613 | 9.345 | 9.345 | 9.345 | 215,054 | -0.28(-2.96%) |
Jan 16, 2014 | 9.635 | 9.690 | 9.613 | 9.630 | 65,850 | -0.04(-0.40%) |
Jan 15, 2014 | 9.723 | 9.772 | 9.613 | 9.668 | 93,075 | -0.09(-0.95%) |
Jan 14, 2014 | 9.695 | 9.772 | 9.638 | 9.761 | 59,926 | +0.07(+0.73%) |
Jan 13, 2014 | 9.586 | 9.854 | 9.537 | 9.690 | 123,387 | -0.01(-0.06%) |
Jan 10, 2014 | 9.734 | 9.778 | 9.633 | 9.695 | 129,921 | -0.07(-0.73%) |
Jan 09, 2014 | 9.832 | 11.51 | 9.619 | 9.767 | 127,303 | +0.01(+0.06%) |
Jan 08, 2014 | 9.926 | 9.997 | 9.707 | 9.761 | 247,480 | -0.25(-2.46%) |
Jan 07, 2014 | 10.08 | 10.17 | 9.955 | 10.01 | 225,033 | -0.16(-1.56%) |
Jan 06, 2014 | 10.10 | 10.19 | 10.05 | 10.17 | 173,171 | +0.03(+0.32%) |
Jan 03, 2014 | 9.926 | 10.13 | 9.909 | 10.13 | 100,513 | +0.20(+2.04%) |
Jan 02, 2014 | 10.08 | 10.08 | 9.860 | 9.931 | 83,955 | -0.13(-1.31%) |
Dec 31, 2013 | 10.10 | 10.06 | 10.06 | 10.06 | 169,779 | +0.02(+0.22%) |
Dec 30, 2013 | 10.13 | 10.13 | 9.915 | 10.04 | 120,888 | +0.02(+0.16%) |
Dec 27, 2013 | 10.05 | 10.08 | 9.739 | 10.02 | 109,728 | +0.02(+0.22%) |
Dec 26, 2013 | 10.07 | 10.12 | 9.964 | 10.00 | 105,597 | -0.05(-0.49%) |
Dec 24, 2013 | 10.18 | 10.19 | 9.876 | 10.05 | 126,635 | -0.09(-0.86%) |
Dec 23, 2013 | 9.904 | 10.18 | 9.865 | 10.14 | 167,634 | +0.24(+2.38%) |
Dec 20, 2013 | 9.860 | 9.904 | 9.685 | 9.904 | 1,218,914 | +0.01(+0.11%) |
Dec 19, 2013 | 9.920 | 9.934 | 9.695 | 9.893 | 215,771 | -0.11(-1.10%) |
Dec 18, 2013 | 9.909 | 10.03 | 9.865 | 10.00 | 165,663 | -0.01(-0.11%) |
Dec 17, 2013 | 9.860 | 10.07 | 9.811 | 10.01 | 158,933 | +0.11(+1.11%) |
Dec 16, 2013 | 10.27 | 10.27 | 9.778 | 9.904 | 151,365 | -0.19(-1.90%) |
Dec 13, 2013 | 10.13 | 10.18 | 9.865 | 10.10 | 87,945 | +0.13(+1.32%) |
Dec 12, 2013 | 9.832 | 10.22 | 9.816 | 9.964 | 106,846 | +0.05(+0.50%) |
Dec 11, 2013 | 9.860 | 9.958 | 9.811 | 9.915 | 129,060 | +0.02(+0.22%) |
Dec 10, 2013 | 10.12 | 10.37 | 9.772 | 9.893 | 142,653 | -0.32(-3.11%) |
Dec 09, 2013 | 9.893 | 10.24 | 9.893 | 10.21 | 362,644 | +0.13(+1.30%) |
Dec 06, 2013 | 10.13 | 10.23 | 9.871 | 10.08 | 114,862 | -0.13(-1.29%) |
Dec 05, 2013 | 10.27 | 10.39 | 9.980 | 10.21 | 79,756 | -0.02(-0.21%) |
Dec 04, 2013 | 9.832 | 10.24 | 9.778 | 10.23 | 147,330 | +0.36(+3.61%) |
Dec 03, 2013 | 9.876 | 10.01 | 9.772 | 9.876 | 131,066 | -0.09(-0.88%) |
Dec 02, 2013 | 10.27 | 10.27 | 9.915 | 9.964 | 102,886 | -0.47(-4.51%) |
Nov 29, 2013 | 10.35 | 10.46 | 10.13 | 10.44 | 13,606 | +0.05(+0.47%) |
Nov 27, 2013 | 10.00 | 10.46 | 10.00 | 10.39 | 98,430 | +0.38(+3.83%) |
Nov 26, 2013 | 9.871 | 10.08 | 9.783 | 10.00 | 57,619 | +0.16(+1.61%) |
Nov 25, 2013 | 9.805 | 9.871 | 9.696 | 9.843 | 89,625 | -0.04(-0.39%) |
Nov 22, 2013 | 9.854 | 9.909 | 9.805 | 9.882 | 113,365 | -0.01(-0.06%) |
Nov 21, 2013 | 9.668 | 9.920 | 9.646 | 9.887 | 186,213 | -0.03(-0.28%) |
Nov 20, 2013 | 10.06 | 10.24 | 9.717 | 9.915 | 381,984 | -0.22(-2.22%) |
Nov 19, 2013 | 10.34 | 10.34 | 10.05 | 10.14 | 169,962 | -0.18(-1.75%) |
Nov 18, 2013 | 10.30 | 10.41 | 10.28 | 10.32 | 43,494 | -0.08(-0.74%) |
Nov 15, 2013 | 10.33 | 10.42 | 10.30 | 10.40 | 114,150 | +0.01(+0.10%) |
Nov 14, 2013 | 10.41 | 10.46 | 10.33 | 10.39 | 127,687 | -0.10(-0.99%) |
Nov 12, 2013 | 10.44 | 10.49 | 10.30 | 10.49 | 131,639 | +0.05(+0.52%) |
Nov 11, 2013 | 10.54 | 10.54 | 10.41 | 10.44 | 141,203 | -0.04(-0.37%) |
Nov 08, 2013 | 10.27 | 10.52 | 10.24 | 10.47 | 275,833 | +0.20(+1.97%) |
Nov 07, 2013 | 10.35 | 10.40 | 10.19 | 10.27 | 508,019 | -0.08(-0.79%) |