Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.057 | 9.182 | 8.998 | 9.079 | 12,740,817 | -0.19(-2.07%) |
Jan 30, 2014 | 9.116 | 9.293 | 9.035 | 9.271 | 16,453,836 | +0.44(+5.02%) |
Jan 29, 2014 | 8.791 | 8.872 | 8.769 | 8.828 | 7,080,871 | -0.05(-0.58%) |
Jan 28, 2014 | 8.813 | 8.916 | 8.806 | 8.879 | 6,037,667 | +0.08(+0.92%) |
Jan 27, 2014 | 8.806 | 8.839 | 8.702 | 8.798 | 11,152,401 | +0.27(+3.21%) |
Jan 24, 2014 | 8.643 | 8.673 | 8.510 | 8.525 | 5,423,760 | -0.21(-2.45%) |
Jan 23, 2014 | 8.761 | 8.772 | 8.658 | 8.739 | 7,057,393 | -0.16(-1.74%) |
Jan 22, 2014 | 8.924 | 8.938 | 8.857 | 8.894 | 2,088,614 | +0.04(+0.42%) |
Jan 21, 2014 | 8.828 | 8.887 | 8.761 | 8.857 | 4,842,052 | -0.05(-0.58%) |
Jan 17, 2014 | 8.946 | 8.909 | 8.909 | 8.909 | 4,215,280 | +0.01(+0.17%) |
Jan 16, 2014 | 8.879 | 8.916 | 8.857 | 8.894 | 3,639,969 | -0.12(-1.31%) |
Jan 15, 2014 | 8.835 | 9.042 | 8.835 | 9.012 | 11,442,087 | +0.18(+2.01%) |
Jan 14, 2014 | 8.865 | 8.894 | 8.820 | 8.835 | 13,512,375 | +0.07(+0.76%) |
Jan 13, 2014 | 8.924 | 8.953 | 8.761 | 8.769 | 11,058,870 | -0.20(-2.22%) |
Jan 10, 2014 | 8.998 | 9.035 | 8.953 | 8.968 | 10,008,017 | +0.16(+1.76%) |
Jan 09, 2014 | 8.835 | 8.835 | 8.739 | 8.813 | 3,487,726 | -0.01(-0.08%) |
Jan 08, 2014 | 8.842 | 8.861 | 8.791 | 8.820 | 4,548,103 | +0.08(+0.89%) |
Jan 07, 2014 | 8.739 | 8.761 | 8.687 | 8.743 | 3,390,491 | -0.00(-0.04%) |
Jan 06, 2014 | 8.783 | 8.820 | 8.717 | 8.746 | 2,916,281 | -0.01(-0.17%) |
Jan 03, 2014 | 8.806 | 8.835 | 8.728 | 8.761 | 3,993,618 | -0.01(-0.17%) |
Jan 02, 2014 | 8.916 | 8.931 | 8.746 | 8.776 | 6,283,658 | -0.27(-2.94%) |
Dec 31, 2013 | 8.946 | 9.042 | 9.042 | 9.042 | 3,848,157 | +0.10(+1.16%) |
Dec 30, 2013 | 9.049 | 9.064 | 8.938 | 8.938 | 5,464,128 | -0.05(-0.58%) |
Dec 27, 2013 | 9.020 | 9.027 | 8.946 | 8.990 | 5,501,219 | +0.10(+1.08%) |
Dec 26, 2013 | 8.975 | 8.998 | 8.865 | 8.894 | 2,255,936 | -0.06(-0.66%) |
Dec 24, 2013 | 8.806 | 9.005 | 8.798 | 8.953 | 2,748,919 | +0.14(+1.59%) |
Dec 23, 2013 | 8.739 | 8.813 | 8.717 | 8.813 | 2,044,318 | +0.08(+0.93%) |
Dec 20, 2013 | 8.687 | 8.754 | 8.680 | 8.732 | 4,143,349 | +0.07(+0.77%) |
Dec 19, 2013 | 8.636 | 8.695 | 8.599 | 8.665 | 3,830,921 | -0.02(-0.26%) |
Dec 18, 2013 | 8.673 | 8.728 | 8.577 | 8.687 | 6,229,655 | +0.05(+0.60%) |
Dec 17, 2013 | 8.606 | 8.665 | 8.562 | 8.636 | 6,507,263 | -0.04(-0.47%) |
Dec 16, 2013 | 8.673 | 8.695 | 8.621 | 8.676 | 5,465,467 | -0.04(-0.47%) |
Dec 13, 2013 | 8.636 | 8.739 | 8.606 | 8.717 | 4,070,037 | +0.08(+0.94%) |
Dec 12, 2013 | 8.687 | 8.739 | 8.577 | 8.636 | 8,043,333 | -0.16(-1.76%) |
Dec 11, 2013 | 8.798 | 8.946 | 8.721 | 8.791 | 10,317,670 | -0.03(-0.34%) |
Dec 10, 2013 | 8.842 | 8.894 | 8.806 | 8.820 | 3,097,977 | -0.16(-1.81%) |
Dec 09, 2013 | 9.057 | 9.071 | 8.975 | 8.983 | 4,420,265 | -0.05(-0.57%) |
Dec 06, 2013 | 8.990 | 9.064 | 8.938 | 9.035 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 9.079 | 9.108 | 9.027 | 9.035 | 0 | -0.07(-0.81%) |
Dec 04, 2013 | 8.968 | 9.108 | 8.953 | 9.108 | 0 | +0.04(+0.41%) |
Dec 03, 2013 | 9.116 | 9.116 | 9.035 | 9.071 | 4,133,731 | -0.07(-0.73%) |
Dec 02, 2013 | 9.197 | 9.197 | 9.123 | 9.138 | 3,277,181 | -0.10(-1.12%) |
Nov 29, 2013 | 9.271 | 9.304 | 9.219 | 9.241 | 0 | +0.08(+0.89%) |
Nov 27, 2013 | 9.212 | 9.241 | 9.153 | 9.160 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 9.167 | 9.196 | 9.112 | 9.160 | 0 | -0.01(-0.08%) |
Nov 25, 2013 | 9.167 | 9.219 | 9.138 | 9.167 | 0 | -0.04(-0.40%) |
Nov 22, 2013 | 9.153 | 9.286 | 9.153 | 9.204 | 0 | +0.10(+1.14%) |
Nov 21, 2013 | 9.071 | 9.108 | 9.029 | 9.101 | 2,428,786 | -0.04(-0.48%) |
Nov 20, 2013 | 9.241 | 9.256 | 9.112 | 9.145 | 2,831,047 | +0.01(+0.08%) |
Nov 19, 2013 | 9.212 | 9.256 | 9.108 | 9.138 | 6,790,721 | -0.09(-0.96%) |
Nov 18, 2013 | 9.330 | 9.337 | 9.204 | 9.227 | 3,634,602 | -0.03(-0.32%) |
Nov 15, 2013 | 9.256 | 9.271 | 9.182 | 9.256 | 0 | +0.18(+2.04%) |
Nov 14, 2013 | 9.064 | 9.086 | 9.016 | 9.071 | 4,332,976 | -0.01(-0.16%) |
Nov 12, 2013 | 9.035 | 9.101 | 9.020 | 9.086 | 0 | +0.11(+1.24%) |
Nov 11, 2013 | 8.953 | 8.983 | 8.916 | 8.975 | 0 | +0.05(+0.57%) |
Nov 08, 2013 | 8.887 | 8.953 | 8.850 | 8.924 | 0 | +0.01(+0.17%) |
Nov 07, 2013 | 9.035 | 9.049 | 8.902 | 8.909 | 4,373,919 | -0.16(-1.71%) |
Nov 06, 2013 | 9.086 | 9.131 | 9.049 | 9.064 | 5,484,129 | +0.31(+3.50%) |
Nov 05, 2013 | 8.820 | 8.835 | 8.746 | 8.757 | 3,112,671 | -0.10(-1.13%) |
Nov 04, 2013 | 8.761 | 8.872 | 8.754 | 8.857 | 5,009,403 | +0.06(+0.63%) |