Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.673 | 8.746 | 8.626 | 8.730 | 1,386,955 | -0.01(-0.11%) |
Jan 30, 2014 | 8.755 | 8.799 | 8.695 | 8.739 | 2,962,857 | +0.07(+0.76%) |
Jan 29, 2014 | 8.727 | 8.786 | 8.629 | 8.673 | 5,543,266 | -0.08(-0.93%) |
Jan 28, 2014 | 8.648 | 8.802 | 8.633 | 8.755 | 4,337,378 | +0.13(+1.45%) |
Jan 27, 2014 | 8.742 | 8.752 | 8.554 | 8.629 | 5,375,996 | -0.12(-1.40%) |
Jan 24, 2014 | 8.956 | 8.956 | 8.692 | 8.752 | 7,868,138 | -0.25(-2.75%) |
Jan 23, 2014 | 9.066 | 9.075 | 8.943 | 9.000 | 4,655,308 | -0.06(-0.62%) |
Jan 22, 2014 | 9.047 | 9.135 | 9.019 | 9.056 | 2,799,616 | +0.03(+0.35%) |
Jan 21, 2014 | 9.050 | 9.117 | 8.993 | 9.025 | 2,946,519 | -0.01(-0.10%) |
Jan 17, 2014 | 9.097 | 9.034 | 9.034 | 9.034 | 2,068,523 | -0.05(-0.59%) |
Jan 16, 2014 | 9.163 | 9.163 | 9.050 | 9.088 | 2,561,332 | -0.08(-0.86%) |
Jan 15, 2014 | 9.257 | 9.298 | 9.166 | 9.166 | 3,191,689 | -0.09(-0.98%) |
Jan 14, 2014 | 9.116 | 9.276 | 9.066 | 9.257 | 2,320,911 | +0.20(+2.18%) |
Jan 13, 2014 | 9.119 | 9.238 | 9.022 | 9.059 | 2,166,579 | -0.11(-1.16%) |
Jan 10, 2014 | 9.163 | 9.191 | 9.066 | 9.166 | 2,670,026 | +0.01(+0.10%) |
Jan 09, 2014 | 9.216 | 9.241 | 9.132 | 9.157 | 3,202,625 | -0.04(-0.44%) |
Jan 08, 2014 | 9.160 | 9.232 | 9.116 | 9.197 | 4,364,622 | +0.02(+0.17%) |
Jan 07, 2014 | 9.266 | 9.314 | 9.174 | 9.182 | 5,186,250 | -0.09(-0.98%) |
Jan 06, 2014 | 9.439 | 9.467 | 9.246 | 9.273 | 5,510,038 | -0.17(-1.83%) |
Jan 03, 2014 | 9.389 | 9.558 | 9.375 | 9.445 | 4,146,195 | +0.08(+0.84%) |
Jan 02, 2014 | 9.298 | 9.445 | 9.270 | 9.367 | 6,155,260 | +0.09(+1.02%) |
Dec 31, 2013 | 9.194 | 9.273 | 9.273 | 9.273 | 3,195,360 | +0.10(+1.09%) |
Dec 30, 2013 | 9.015 | 9.191 | 8.990 | 9.172 | 2,100,658 | +0.13(+1.39%) |
Dec 27, 2013 | 9.169 | 9.169 | 8.981 | 9.047 | 2,709,583 | -0.04(-0.45%) |
Dec 26, 2013 | 9.097 | 9.138 | 9.022 | 9.088 | 1,075,992 | +0.00(+0.00%) |
Dec 24, 2013 | 9.100 | 9.122 | 9.066 | 9.088 | 893,349 | -0.01(-0.14%) |
Dec 23, 2013 | 9.084 | 9.166 | 9.044 | 9.100 | 2,326,934 | +0.04(+0.42%) |
Dec 20, 2013 | 9.138 | 9.157 | 9.000 | 9.063 | 6,922,867 | -0.04(-0.41%) |
Dec 19, 2013 | 8.833 | 9.110 | 8.833 | 9.100 | 8,142,769 | +0.23(+2.62%) |
Dec 18, 2013 | 8.962 | 9.113 | 8.818 | 8.868 | 8,945,450 | -0.08(-0.91%) |
Dec 17, 2013 | 9.006 | 9.006 | 8.915 | 8.950 | 4,597,807 | -0.05(-0.59%) |
Dec 16, 2013 | 8.937 | 9.002 | 8.922 | 9.002 | 4,385,943 | +0.08(+0.87%) |
Dec 13, 2013 | 8.875 | 8.931 | 8.822 | 8.925 | 4,586,131 | +0.08(+0.88%) |
Dec 12, 2013 | 8.769 | 8.853 | 8.742 | 8.847 | 6,402,547 | +0.08(+0.89%) |
Dec 11, 2013 | 8.654 | 8.806 | 8.654 | 8.769 | 6,372,888 | +0.14(+1.59%) |
Dec 10, 2013 | 8.694 | 8.708 | 8.582 | 8.632 | 7,272,390 | -0.06(-0.64%) |
Dec 09, 2013 | 8.442 | 8.691 | 8.442 | 8.688 | 4,213,012 | +0.26(+3.10%) |
Dec 06, 2013 | 8.558 | 8.558 | 8.393 | 8.427 | 5,275,595 | -0.05(-0.59%) |
Dec 05, 2013 | 8.486 | 8.536 | 8.467 | 8.477 | 2,952,217 | -0.03(-0.37%) |
Dec 04, 2013 | 8.517 | 8.561 | 8.390 | 8.508 | 2,087,571 | -0.02(-0.18%) |
Dec 03, 2013 | 8.517 | 8.526 | 8.411 | 8.523 | 5,806,932 | +0.02(+0.22%) |
Dec 02, 2013 | 8.582 | 8.663 | 8.489 | 8.505 | 6,632,214 | -0.08(-0.91%) |
Nov 29, 2013 | 8.657 | 8.707 | 8.551 | 8.582 | 1,575,265 | -0.06(-0.65%) |
Nov 27, 2013 | 8.688 | 8.688 | 8.598 | 8.638 | 2,941,582 | -0.02(-0.22%) |
Nov 26, 2013 | 8.666 | 8.701 | 8.554 | 8.657 | 5,495,409 | -0.00(-0.04%) |
Nov 25, 2013 | 8.710 | 8.741 | 8.620 | 8.660 | 3,319,675 | -0.02(-0.18%) |
Nov 22, 2013 | 8.623 | 8.710 | 8.558 | 8.676 | 4,866,195 | +0.07(+0.83%) |
Nov 21, 2013 | 8.757 | 8.785 | 8.598 | 8.604 | 7,133,506 | -0.12(-1.32%) |
Nov 20, 2013 | 8.744 | 8.869 | 8.713 | 8.719 | 6,063,361 | -0.02(-0.18%) |
Nov 19, 2013 | 8.909 | 8.909 | 8.646 | 8.735 | 10,114,157 | -0.17(-1.92%) |
Nov 18, 2013 | 9.021 | 9.049 | 8.875 | 8.906 | 4,459,369 | -0.12(-1.28%) |
Nov 15, 2013 | 9.006 | 9.071 | 8.993 | 9.021 | 8,204,036 | +0.01(+0.14%) |
Nov 14, 2013 | 8.974 | 9.018 | 8.889 | 9.009 | 5,212,124 | +0.05(+0.56%) |
Nov 12, 2013 | 8.887 | 8.959 | 8.831 | 8.959 | 4,710,237 | +0.10(+1.12%) |
Nov 11, 2013 | 8.803 | 8.897 | 8.785 | 8.859 | 5,363,102 | +0.04(+0.46%) |
Nov 08, 2013 | 8.604 | 8.866 | 8.586 | 8.819 | 9,669,379 | +0.24(+2.75%) |
Nov 07, 2013 | 8.716 | 8.800 | 8.452 | 8.582 | 49,779,860 | -0.29(-3.26%) |
Nov 06, 2013 | 9.183 | 9.183 | 8.586 | 8.872 | 12,783,430 | -0.13(-1.49%) |
Nov 05, 2013 | 9.080 | 9.121 | 8.903 | 9.006 | 6,487,909 | -0.09(-1.03%) |
Nov 04, 2013 | 9.065 | 9.121 | 9.021 | 9.099 | 2,692,775 | +0.06(+0.62%) |