Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.635 | 8.699 | 8.635 | 8.671 | 68,502 | +0.01(+0.08%) |
Jan 30, 2014 | 8.678 | 8.678 | 8.635 | 8.664 | 115,906 | -0.01(-0.08%) |
Jan 29, 2014 | 8.678 | 8.678 | 8.635 | 8.671 | 77,986 | -0.03(-0.32%) |
Jan 28, 2014 | 8.706 | 8.734 | 8.657 | 8.699 | 143,701 | +0.01(+0.08%) |
Jan 27, 2014 | 8.755 | 8.784 | 8.671 | 8.692 | 90,981 | -0.06(-0.73%) |
Jan 24, 2014 | 8.748 | 8.805 | 8.734 | 8.755 | 50,266 | -0.01(-0.16%) |
Jan 23, 2014 | 8.755 | 8.777 | 8.727 | 8.770 | 107,408 | +0.06(+0.65%) |
Jan 22, 2014 | 8.741 | 8.741 | 8.692 | 8.713 | 87,178 | +0.01(+0.08%) |
Jan 21, 2014 | 8.706 | 8.727 | 8.692 | 8.706 | 56,240 | +0.04(+0.49%) |
Jan 17, 2014 | 8.614 | 8.664 | 8.664 | 8.664 | 48,113 | +0.05(+0.57%) |
Jan 16, 2014 | 8.536 | 8.614 | 8.536 | 8.614 | 72,462 | +0.06(+0.74%) |
Jan 15, 2014 | 8.558 | 8.579 | 8.543 | 8.551 | 37,595 | -0.01(-0.08%) |
Jan 14, 2014 | 8.572 | 8.600 | 8.543 | 8.558 | 66,487 | -0.03(-0.33%) |
Jan 13, 2014 | 8.621 | 8.621 | 8.565 | 8.586 | 96,367 | +0.02(+0.21%) |
Jan 10, 2014 | 8.519 | 8.617 | 8.519 | 8.568 | 123,676 | +0.06(+0.74%) |
Jan 09, 2014 | 8.498 | 8.547 | 8.434 | 8.505 | 80,025 | -0.01(-0.08%) |
Jan 08, 2014 | 8.554 | 8.589 | 8.462 | 8.512 | 103,759 | -0.02(-0.25%) |
Jan 07, 2014 | 8.547 | 8.582 | 8.483 | 8.533 | 159,656 | -0.02(-0.25%) |
Jan 06, 2014 | 8.490 | 8.568 | 8.490 | 8.554 | 73,558 | +0.04(+0.41%) |
Jan 03, 2014 | 8.476 | 8.526 | 8.406 | 8.519 | 58,824 | +0.08(+1.00%) |
Jan 02, 2014 | 8.371 | 8.455 | 8.371 | 8.434 | 66,558 | +0.05(+0.59%) |
Dec 31, 2013 | 8.392 | 8.385 | 8.385 | 8.385 | 261,146 | -0.04(-0.50%) |
Dec 30, 2013 | 8.420 | 8.462 | 8.404 | 8.427 | 225,653 | -0.03(-0.33%) |
Dec 27, 2013 | 8.441 | 8.469 | 8.412 | 8.455 | 226,470 | -0.02(-0.25%) |
Dec 26, 2013 | 8.469 | 8.533 | 8.469 | 8.476 | 103,258 | -0.03(-0.33%) |
Dec 24, 2013 | 8.469 | 8.512 | 8.441 | 8.505 | 82,698 | +0.01(+0.08%) |
Dec 23, 2013 | 8.420 | 8.561 | 8.420 | 8.498 | 282,603 | +0.05(+0.58%) |
Dec 20, 2013 | 8.455 | 8.469 | 8.399 | 8.448 | 189,347 | +0.04(+0.42%) |
Dec 19, 2013 | 8.336 | 8.427 | 8.315 | 8.413 | 97,232 | +0.04(+0.50%) |
Dec 18, 2013 | 8.258 | 8.420 | 8.251 | 8.371 | 417,396 | +0.12(+1.45%) |
Dec 17, 2013 | 8.209 | 8.258 | 8.202 | 8.251 | 273,096 | +0.05(+0.60%) |
Dec 16, 2013 | 8.202 | 8.230 | 8.181 | 8.202 | 134,697 | -0.01(-0.17%) |
Dec 13, 2013 | 8.209 | 8.230 | 8.132 | 8.216 | 125,348 | +0.01(+0.17%) |
Dec 12, 2013 | 8.202 | 8.251 | 8.189 | 8.202 | 117,245 | -0.01(-0.17%) |
Dec 11, 2013 | 8.195 | 8.258 | 8.174 | 8.216 | 224,864 | +0.01(+0.15%) |
Dec 10, 2013 | 8.176 | 8.218 | 8.176 | 8.204 | 147,782 | +0.04(+0.43%) |
Dec 09, 2013 | 8.218 | 8.218 | 8.141 | 8.169 | 197,888 | -0.05(-0.60%) |
Dec 06, 2013 | 8.197 | 8.246 | 8.162 | 8.218 | 170,167 | -0.01(-0.09%) |
Dec 05, 2013 | 8.239 | 8.267 | 8.211 | 8.225 | 118,656 | -0.04(-0.42%) |
Dec 04, 2013 | 8.267 | 8.281 | 8.245 | 8.260 | 70,530 | -0.02(-0.25%) |
Dec 03, 2013 | 8.267 | 8.343 | 8.260 | 8.281 | 202,397 | -0.03(-0.34%) |
Dec 02, 2013 | 8.358 | 8.358 | 8.288 | 8.309 | 116,186 | -0.01(-0.17%) |
Nov 29, 2013 | 8.365 | 8.365 | 8.302 | 8.323 | 21,239 | +0.00(+0.00%) |
Nov 27, 2013 | 8.386 | 8.386 | 8.288 | 8.323 | 40,957 | -0.03(-0.42%) |
Nov 26, 2013 | 8.337 | 8.365 | 8.316 | 8.358 | 173,562 | +0.06(+0.67%) |
Nov 25, 2013 | 8.274 | 8.330 | 8.274 | 8.302 | 120,502 | -0.02(-0.25%) |
Nov 22, 2013 | 8.295 | 8.337 | 8.295 | 8.323 | 54,286 | +0.02(+0.22%) |
Nov 21, 2013 | 8.295 | 8.330 | 8.281 | 8.304 | 106,821 | -0.00(-0.05%) |
Nov 20, 2013 | 8.323 | 8.358 | 8.295 | 8.309 | 62,408 | -0.03(-0.42%) |
Nov 19, 2013 | 8.323 | 8.365 | 8.309 | 8.344 | 94,429 | +0.01(+0.17%) |
Nov 18, 2013 | 8.274 | 8.343 | 8.260 | 8.330 | 105,049 | +0.01(+0.17%) |
Nov 15, 2013 | 8.316 | 8.358 | 8.302 | 8.316 | 113,816 | +0.01(+0.17%) |
Nov 14, 2013 | 8.372 | 8.372 | 8.295 | 8.302 | 127,051 | -0.01(-0.08%) |
Nov 13, 2013 | 8.316 | 8.372 | 8.309 | 8.309 | 68,358 | +0.00(+0.05%) |
Nov 12, 2013 | 8.361 | 8.367 | 8.277 | 8.305 | 103,756 | -0.05(-0.58%) |
Nov 11, 2013 | 8.340 | 8.388 | 8.340 | 8.354 | 68,151 | +0.01(+0.17%) |
Nov 08, 2013 | 8.388 | 8.430 | 8.305 | 8.340 | 67,649 | -0.10(-1.16%) |
Nov 07, 2013 | 8.423 | 8.472 | 8.404 | 8.437 | 91,580 | +0.01(+0.09%) |
Nov 06, 2013 | 8.458 | 8.458 | 8.416 | 8.429 | 86,266 | +0.02(+0.22%) |
Nov 05, 2013 | 8.451 | 8.458 | 8.361 | 8.411 | 69,035 | -0.05(-0.56%) |
Nov 04, 2013 | 8.430 | 8.500 | 8.426 | 8.458 | 68,117 | +0.05(+0.58%) |