Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.724 | 8.850 | 8.699 | 8.833 | 1,563,646 | -0.10(-1.13%) |
Jan 30, 2014 | 9.243 | 9.285 | 8.850 | 8.933 | 2,847,247 | -0.43(-4.57%) |
Jan 29, 2014 | 9.386 | 9.419 | 9.302 | 9.361 | 1,361,820 | -0.23(-2.45%) |
Jan 28, 2014 | 9.470 | 9.646 | 9.470 | 9.595 | 525,821 | +0.11(+1.15%) |
Jan 27, 2014 | 9.520 | 9.562 | 9.419 | 9.486 | 820,405 | +0.15(+1.62%) |
Jan 24, 2014 | 9.512 | 9.512 | 9.319 | 9.336 | 930,794 | -0.34(-3.47%) |
Jan 23, 2014 | 9.864 | 9.872 | 9.616 | 9.671 | 987,355 | -0.08(-0.86%) |
Jan 22, 2014 | 9.905 | 9.922 | 9.738 | 9.755 | 751,127 | -0.22(-2.18%) |
Jan 21, 2014 | 9.981 | 10.01 | 9.872 | 9.972 | 923,306 | +0.09(+0.93%) |
Jan 17, 2014 | 9.897 | 9.880 | 9.880 | 9.880 | 561,320 | +0.02(+0.17%) |
Jan 16, 2014 | 9.872 | 9.872 | 9.729 | 9.864 | 1,219,815 | +0.03(+0.26%) |
Jan 15, 2014 | 9.688 | 9.889 | 9.688 | 9.838 | 378,237 | +0.15(+1.56%) |
Jan 14, 2014 | 9.646 | 9.721 | 9.637 | 9.688 | 768,855 | +0.14(+1.49%) |
Jan 13, 2014 | 9.579 | 9.637 | 9.545 | 9.545 | 384,610 | -0.01(-0.09%) |
Jan 10, 2014 | 9.595 | 9.595 | 9.478 | 9.553 | 751,427 | +0.13(+1.42%) |
Jan 09, 2014 | 9.520 | 9.528 | 9.386 | 9.419 | 2,102,342 | +0.24(+2.65%) |
Jan 08, 2014 | 9.201 | 9.218 | 9.109 | 9.176 | 514,001 | -0.03(-0.36%) |
Jan 07, 2014 | 9.310 | 9.310 | 9.210 | 9.210 | 552,762 | -0.03(-0.27%) |
Jan 06, 2014 | 9.386 | 9.394 | 9.235 | 9.235 | 599,316 | -0.10(-1.08%) |
Jan 03, 2014 | 9.428 | 9.436 | 9.327 | 9.336 | 654,103 | +0.01(+0.09%) |
Jan 02, 2014 | 9.377 | 9.386 | 9.285 | 9.327 | 633,377 | -0.18(-1.94%) |
Dec 31, 2013 | 9.470 | 9.512 | 9.512 | 9.512 | 449,152 | +0.01(+0.09%) |
Dec 30, 2013 | 9.562 | 9.587 | 9.478 | 9.503 | 379,364 | +0.03(+0.27%) |
Dec 27, 2013 | 9.495 | 9.528 | 9.453 | 9.478 | 606,885 | +0.19(+2.08%) |
Dec 26, 2013 | 9.243 | 9.310 | 9.201 | 9.285 | 483,610 | +0.05(+0.54%) |
Dec 24, 2013 | 9.218 | 9.269 | 9.218 | 9.235 | 183,012 | +0.00(+0.00%) |
Dec 23, 2013 | 9.285 | 9.327 | 9.227 | 9.235 | 595,701 | +0.10(+1.10%) |
Dec 20, 2013 | 9.059 | 9.260 | 9.026 | 9.134 | 3,408,080 | +0.27(+3.02%) |
Dec 19, 2013 | 8.808 | 8.883 | 8.749 | 8.866 | 762,521 | +0.10(+1.15%) |
Dec 18, 2013 | 8.732 | 8.808 | 8.674 | 8.766 | 764,266 | +0.03(+0.29%) |
Dec 17, 2013 | 8.749 | 8.774 | 8.699 | 8.741 | 894,046 | -0.28(-3.07%) |
Dec 16, 2013 | 8.833 | 9.067 | 8.824 | 9.017 | 948,301 | +0.36(+4.16%) |
Dec 13, 2013 | 8.623 | 8.707 | 8.581 | 8.657 | 709,302 | +0.08(+0.98%) |
Dec 12, 2013 | 8.665 | 8.707 | 8.573 | 8.573 | 491,796 | -0.22(-2.48%) |
Dec 11, 2013 | 8.917 | 8.917 | 8.782 | 8.791 | 417,513 | -0.10(-1.13%) |
Dec 10, 2013 | 8.954 | 8.967 | 8.866 | 8.891 | 1,014,346 | +0.07(+0.76%) |
Dec 09, 2013 | 8.791 | 8.866 | 8.774 | 8.824 | 317,882 | +0.01(+0.10%) |
Dec 06, 2013 | 8.875 | 8.891 | 8.791 | 8.816 | 1,164,722 | +0.05(+0.57%) |
Dec 05, 2013 | 8.900 | 8.900 | 8.724 | 8.766 | 1,048,249 | -0.25(-2.79%) |
Dec 04, 2013 | 8.808 | 9.042 | 8.808 | 9.017 | 919,275 | +0.02(+0.19%) |
Dec 03, 2013 | 9.118 | 9.176 | 8.933 | 9.000 | 1,357,738 | -0.29(-3.16%) |
Dec 02, 2013 | 9.386 | 9.436 | 9.285 | 9.294 | 645,499 | -0.20(-2.12%) |
Nov 29, 2013 | 9.637 | 9.675 | 9.495 | 9.495 | 557,298 | +0.01(+0.09%) |
Nov 27, 2013 | 9.595 | 9.637 | 9.470 | 9.486 | 697,032 | +0.03(+0.27%) |
Nov 26, 2013 | 9.495 | 9.512 | 9.436 | 9.461 | 1,220,495 | -0.04(-0.44%) |
Nov 25, 2013 | 9.570 | 9.579 | 9.478 | 9.503 | 1,823,051 | +0.02(+0.18%) |
Nov 22, 2013 | 9.453 | 9.512 | 9.436 | 9.486 | 535,827 | +0.03(+0.35%) |
Nov 21, 2013 | 9.453 | 9.461 | 9.394 | 9.453 | 363,800 | -0.03(-0.27%) |
Nov 20, 2013 | 9.662 | 9.671 | 9.453 | 9.478 | 1,606,426 | +0.08(+0.80%) |
Nov 19, 2013 | 9.478 | 9.478 | 9.336 | 9.403 | 1,210,643 | -0.08(-0.80%) |
Nov 18, 2013 | 9.570 | 9.595 | 9.465 | 9.478 | 1,701,567 | +0.00(+0.00%) |
Nov 15, 2013 | 9.520 | 9.528 | 9.445 | 9.478 | 1,409,613 | -0.04(-0.44%) |
Nov 14, 2013 | 9.562 | 9.587 | 9.495 | 9.520 | 902,189 | +0.12(+1.25%) |
Nov 12, 2013 | 9.344 | 9.428 | 9.336 | 9.403 | 906,516 | +0.03(+0.27%) |
Nov 11, 2013 | 9.352 | 9.386 | 9.319 | 9.377 | 517,120 | +0.00(+0.00%) |
Nov 08, 2013 | 9.336 | 9.394 | 9.319 | 9.377 | 1,032,645 | -0.03(-0.36%) |
Nov 07, 2013 | 9.495 | 9.520 | 9.361 | 9.411 | 1,137,456 | +0.04(+0.45%) |
Nov 06, 2013 | 9.361 | 9.461 | 9.294 | 9.369 | 1,182,262 | +0.04(+0.45%) |
Nov 05, 2013 | 9.336 | 9.428 | 9.294 | 9.327 | 1,503,520 | -0.22(-2.28%) |
Nov 04, 2013 | 9.570 | 9.587 | 9.453 | 9.545 | 970,395 | +0.13(+1.42%) |