Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.438 | 9.557 | 9.374 | 9.462 | 11,664 | -0.06(-0.59%) |
Jan 30, 2014 | 9.470 | 9.557 | 9.430 | 9.518 | 10,000 | +0.06(+0.59%) |
Jan 29, 2014 | 9.454 | 9.534 | 9.438 | 9.462 | 1,269 | -0.02(-0.17%) |
Jan 28, 2014 | 9.478 | 9.502 | 9.358 | 9.478 | 60,765 | +0.08(+0.85%) |
Jan 27, 2014 | 9.406 | 9.573 | 9.367 | 9.398 | 22,207 | -0.04(-0.42%) |
Jan 24, 2014 | 9.550 | 9.557 | 9.438 | 9.438 | 52,526 | -0.12(-1.25%) |
Jan 23, 2014 | 9.581 | 9.581 | 9.486 | 9.557 | 21,613 | -0.02(-0.25%) |
Jan 22, 2014 | 9.757 | 9.765 | 9.573 | 9.581 | 51,847 | -0.15(-1.55%) |
Jan 21, 2014 | 9.796 | 9.820 | 9.557 | 9.733 | 29,568 | -0.07(-0.73%) |
Jan 17, 2014 | 9.836 | 9.804 | 9.804 | 9.804 | 25,111 | -0.07(-0.73%) |
Jan 16, 2014 | 9.956 | 9.972 | 9.876 | 9.876 | 9,264 | -0.11(-1.12%) |
Jan 15, 2014 | 10.15 | 10.16 | 9.972 | 9.988 | 39,997 | -0.14(-1.41%) |
Jan 14, 2014 | 10.12 | 10.15 | 9.956 | 10.13 | 7,342 | -0.04(-0.39%) |
Jan 13, 2014 | 10.04 | 10.19 | 9.972 | 10.17 | 14,858 | +0.06(+0.63%) |
Jan 10, 2014 | 10.08 | 10.11 | 9.956 | 10.11 | 3,713 | +0.07(+0.71%) |
Jan 09, 2014 | 10.09 | 10.19 | 10.04 | 10.04 | 6,289 | +0.00(+0.00%) |
Jan 08, 2014 | 9.996 | 10.35 | 9.964 | 10.04 | 14,809 | +0.08(+0.80%) |
Jan 07, 2014 | 9.972 | 10.31 | 9.876 | 9.956 | 23,546 | +0.07(+0.73%) |
Jan 06, 2014 | 9.852 | 9.948 | 9.852 | 9.884 | 7,125 | +0.11(+1.14%) |
Jan 03, 2014 | 9.868 | 9.956 | 9.757 | 9.773 | 21,871 | -0.05(-0.49%) |
Jan 02, 2014 | 9.916 | 10.02 | 9.804 | 9.820 | 5,290 | -0.16(-1.60%) |
Dec 31, 2013 | 10.02 | 9.980 | 9.980 | 9.980 | 9,040 | -0.03(-0.32%) |
Dec 30, 2013 | 10.16 | 10.19 | 9.956 | 10.01 | 8,210 | -0.11(-1.10%) |
Dec 27, 2013 | 9.860 | 10.19 | 9.860 | 10.12 | 4,394 | +0.02(+0.24%) |
Dec 26, 2013 | 10.04 | 10.23 | 9.924 | 10.10 | 2,742 | +0.14(+1.36%) |
Dec 24, 2013 | 10.11 | 10.13 | 9.964 | 9.964 | 865 | -0.16(-1.57%) |
Dec 23, 2013 | 10.28 | 10.28 | 9.909 | 10.12 | 11,249 | -0.14(-1.32%) |
Dec 20, 2013 | 10.08 | 10.26 | 9.606 | 10.26 | 67,873 | +0.14(+1.42%) |
Dec 19, 2013 | 10.11 | 10.12 | 9.972 | 10.12 | 16,179 | +0.13(+1.28%) |
Dec 18, 2013 | 9.701 | 10.08 | 9.681 | 9.988 | 18,830 | +0.29(+2.96%) |
Dec 17, 2013 | 9.677 | 9.709 | 9.414 | 9.701 | 13,158 | +0.10(+1.08%) |
Dec 16, 2013 | 9.422 | 9.613 | 9.366 | 9.597 | 19,127 | +0.16(+1.69%) |
Dec 13, 2013 | 9.502 | 9.557 | 9.192 | 9.438 | 8,270 | -0.02(-0.25%) |
Dec 12, 2013 | 9.406 | 9.550 | 9.287 | 9.462 | 93,185 | -0.10(-1.00%) |
Dec 11, 2013 | 9.470 | 9.557 | 9.255 | 9.557 | 11,145 | +0.04(+0.42%) |
Dec 10, 2013 | 9.565 | 9.677 | 9.287 | 9.518 | 78,879 | -0.10(-1.08%) |
Dec 09, 2013 | 10.11 | 10.11 | 9.621 | 9.621 | 10,411 | -0.45(-4.43%) |
Dec 06, 2013 | 9.980 | 10.08 | 9.597 | 10.07 | 0 | +0.12(+1.20%) |
Dec 05, 2013 | 10.04 | 10.12 | 9.908 | 9.948 | 0 | -0.12(-1.19%) |
Dec 04, 2013 | 10.13 | 10.14 | 10.04 | 10.07 | 0 | -0.02(-0.16%) |
Dec 03, 2013 | 10.15 | 10.15 | 10.08 | 10.08 | 0 | -0.04(-0.39%) |
Dec 02, 2013 | 10.09 | 10.22 | 10.09 | 10.12 | 0 | +0.00(+0.00%) |
Nov 29, 2013 | 10.04 | 10.22 | 10.04 | 10.12 | 0 | +0.03(+0.32%) |
Nov 27, 2013 | 10.05 | 10.22 | 9.996 | 10.09 | 0 | +0.01(+0.08%) |
Nov 26, 2013 | 10.19 | 10.19 | 9.876 | 10.08 | 0 | -0.07(-0.71%) |
Nov 25, 2013 | 9.980 | 10.47 | 9.964 | 10.15 | 0 | +0.02(+0.16%) |
Nov 22, 2013 | 10.08 | 10.19 | 9.964 | 10.14 | 0 | +0.09(+0.87%) |
Nov 21, 2013 | 10.26 | 10.26 | 9.980 | 10.05 | 0 | -0.18(-1.79%) |
Nov 20, 2013 | 10.10 | 10.27 | 10.02 | 10.23 | 0 | +0.02(+0.16%) |
Nov 19, 2013 | 10.37 | 10.51 | 9.964 | 10.22 | 0 | -0.14(-1.31%) |
Nov 18, 2013 | 10.20 | 11.62 | 9.924 | 10.35 | 0 | +0.09(+0.85%) |
Nov 15, 2013 | 10.08 | 10.38 | 9.926 | 10.27 | 0 | +0.30(+3.02%) |
Nov 14, 2013 | 9.902 | 9.965 | 9.751 | 9.965 | 0 | +0.05(+0.48%) |
Nov 13, 2013 | 9.981 | 10.08 | 9.411 | 9.918 | 0 | -0.12(-1.18%) |
Nov 12, 2013 | 10.70 | 10.91 | 10.04 | 10.04 | 0 | -0.63(-5.94%) |
Nov 11, 2013 | 11.59 | 11.75 | 10.67 | 10.67 | 0 | -0.81(-7.04%) |
Nov 08, 2013 | 11.70 | 11.70 | 11.43 | 11.48 | 0 | -0.23(-1.96%) |
Nov 07, 2013 | 11.48 | 12.06 | 11.26 | 11.71 | 0 | +0.31(+2.71%) |
Nov 06, 2013 | 11.45 | 11.63 | 11.13 | 11.40 | 0 | +0.04(+0.35%) |
Nov 05, 2013 | 11.06 | 11.42 | 11.04 | 11.36 | 0 | +0.29(+2.65%) |
Nov 04, 2013 | 10.93 | 11.07 | 10.75 | 11.07 | 0 | +0.18(+1.67%) |