Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.593 | 8.593 | 8.420 | 8.458 | 42,572 | -0.14(-1.66%) |
Jan 30, 2014 | 8.608 | 8.653 | 8.585 | 8.600 | 16,630 | +0.13(+1.50%) |
Jan 29, 2014 | 8.488 | 8.570 | 8.473 | 8.473 | 18,431 | -0.08(-0.96%) |
Jan 28, 2014 | 8.653 | 8.653 | 8.525 | 8.555 | 37,018 | -0.13(-1.55%) |
Jan 27, 2014 | 8.653 | 8.713 | 8.608 | 8.690 | 10,609 | +0.03(+0.35%) |
Jan 24, 2014 | 8.623 | 8.750 | 8.623 | 8.660 | 33,901 | +0.03(+0.35%) |
Jan 23, 2014 | 8.683 | 8.735 | 8.623 | 8.630 | 15,849 | -0.02(-0.26%) |
Jan 22, 2014 | 8.698 | 8.698 | 8.623 | 8.653 | 15,655 | -0.04(-0.43%) |
Jan 21, 2014 | 8.623 | 8.698 | 8.593 | 8.690 | 8,883 | +0.09(+1.05%) |
Jan 17, 2014 | 8.593 | 8.600 | 8.600 | 8.600 | 35,875 | +0.02(+0.26%) |
Jan 16, 2014 | 8.578 | 8.578 | 8.548 | 8.578 | 8,175 | -0.06(-0.69%) |
Jan 15, 2014 | 8.653 | 8.728 | 8.555 | 8.638 | 11,632 | -0.02(-0.17%) |
Jan 14, 2014 | 8.623 | 8.690 | 8.555 | 8.653 | 4,998 | +0.16(+1.94%) |
Jan 13, 2014 | 8.480 | 8.548 | 8.473 | 8.488 | 17,653 | -0.05(-0.61%) |
Jan 10, 2014 | 8.533 | 8.600 | 8.405 | 8.540 | 23,008 | +0.03(+0.35%) |
Jan 09, 2014 | 8.465 | 8.526 | 8.349 | 8.510 | 27,788 | +0.05(+0.62%) |
Jan 08, 2014 | 8.660 | 8.660 | 8.398 | 8.458 | 17,884 | -0.22(-2.59%) |
Jan 07, 2014 | 8.645 | 8.683 | 8.578 | 8.683 | 5,742 | +0.09(+1.05%) |
Jan 06, 2014 | 8.585 | 8.623 | 8.585 | 8.593 | 5,913 | -0.01(-0.09%) |
Jan 03, 2014 | 8.623 | 8.623 | 8.548 | 8.600 | 11,758 | -0.03(-0.35%) |
Jan 02, 2014 | 8.683 | 8.683 | 8.465 | 8.630 | 18,093 | -0.04(-0.43%) |
Dec 31, 2013 | 8.750 | 8.668 | 8.668 | 8.668 | 20,671 | -0.06(-0.69%) |
Dec 30, 2013 | 8.653 | 8.728 | 8.623 | 8.728 | 9,138 | +0.08(+0.95%) |
Dec 27, 2013 | 8.660 | 8.698 | 8.519 | 8.645 | 7,615 | +0.02(+0.26%) |
Dec 26, 2013 | 8.615 | 8.660 | 8.578 | 8.623 | 9,038 | +0.06(+0.70%) |
Dec 24, 2013 | 8.638 | 8.660 | 8.465 | 8.563 | 4,225 | -0.05(-0.61%) |
Dec 23, 2013 | 8.623 | 8.623 | 8.480 | 8.615 | 11,234 | +0.03(+0.35%) |
Dec 20, 2013 | 8.398 | 8.623 | 8.323 | 8.585 | 49,605 | +0.21(+2.51%) |
Dec 19, 2013 | 8.323 | 8.383 | 8.323 | 8.375 | 12,556 | +0.05(+0.63%) |
Dec 18, 2013 | 8.285 | 8.368 | 8.225 | 8.323 | 19,119 | +0.04(+0.54%) |
Dec 17, 2013 | 8.263 | 8.297 | 8.225 | 8.278 | 8,008 | -0.01(-0.09%) |
Dec 16, 2013 | 8.188 | 8.315 | 8.173 | 8.285 | 24,454 | +0.13(+1.56%) |
Dec 13, 2013 | 8.203 | 8.210 | 8.158 | 8.158 | 7,919 | -0.04(-0.55%) |
Dec 12, 2013 | 8.188 | 8.315 | 8.113 | 8.203 | 19,476 | +0.04(+0.55%) |
Dec 11, 2013 | 8.352 | 8.359 | 8.150 | 8.158 | 11,070 | -0.19(-2.32%) |
Dec 10, 2013 | 8.509 | 8.546 | 8.345 | 8.352 | 16,618 | -0.16(-1.93%) |
Dec 09, 2013 | 8.404 | 8.576 | 8.404 | 8.516 | 20,690 | +0.04(+0.53%) |
Dec 06, 2013 | 8.315 | 8.509 | 8.315 | 8.471 | 0 | +0.21(+2.53%) |
Dec 05, 2013 | 8.098 | 8.262 | 8.098 | 8.262 | 0 | +0.01(+0.18%) |
Dec 04, 2013 | 8.255 | 8.389 | 8.188 | 8.248 | 0 | -0.04(-0.54%) |
Dec 03, 2013 | 8.292 | 8.345 | 8.285 | 8.292 | 0 | -0.03(-0.36%) |
Dec 02, 2013 | 8.583 | 8.613 | 8.322 | 8.322 | 0 | -0.32(-3.71%) |
Nov 29, 2013 | 8.621 | 8.680 | 8.606 | 8.643 | 0 | +0.07(+0.87%) |
Nov 27, 2013 | 8.404 | 8.658 | 8.382 | 8.568 | 0 | +0.16(+1.95%) |
Nov 26, 2013 | 8.203 | 8.427 | 8.190 | 8.404 | 0 | +0.24(+2.93%) |
Nov 25, 2013 | 8.173 | 8.210 | 8.128 | 8.165 | 0 | +0.03(+0.37%) |
Nov 22, 2013 | 8.195 | 8.195 | 8.083 | 8.136 | 0 | -0.02(-0.27%) |
Nov 21, 2013 | 8.106 | 8.173 | 8.106 | 8.158 | 19,709 | +0.06(+0.74%) |
Nov 20, 2013 | 8.024 | 8.098 | 8.009 | 8.098 | 0 | +0.04(+0.56%) |
Nov 19, 2013 | 8.068 | 8.098 | 7.986 | 8.053 | 58,448 | -0.01(-0.09%) |
Nov 18, 2013 | 7.927 | 8.203 | 7.927 | 8.061 | 0 | +0.11(+1.41%) |
Nov 15, 2013 | 7.904 | 8.016 | 7.867 | 7.949 | 0 | +0.03(+0.38%) |
Nov 14, 2013 | 7.941 | 8.076 | 7.882 | 7.919 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 8.180 | 8.188 | 7.770 | 7.919 | 0 | -0.26(-3.19%) |
Nov 11, 2013 | 8.270 | 8.277 | 8.173 | 8.180 | 0 | -0.03(-0.36%) |
Nov 08, 2013 | 8.195 | 8.374 | 8.106 | 8.210 | 0 | +0.04(+0.46%) |
Nov 07, 2013 | 8.173 | 8.218 | 8.173 | 8.173 | 9,325 | -0.01(-0.18%) |
Nov 06, 2013 | 8.188 | 8.210 | 8.165 | 8.188 | 9,846 | +0.03(+0.37%) |
Nov 05, 2013 | 8.150 | 8.180 | 8.150 | 8.158 | 0 | +0.01(+0.18%) |
Nov 04, 2013 | 8.173 | 8.188 | 8.098 | 8.143 | 23,672 | -0.03(-0.37%) |