Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.935 | 8.063 | 7.888 | 8.059 | 4,873,326 | +0.05(+0.65%) |
Jan 30, 2014 | 7.907 | 8.044 | 7.893 | 8.006 | 8,693,499 | +0.19(+2.43%) |
Jan 29, 2014 | 7.722 | 7.867 | 7.665 | 7.817 | 4,319,769 | +0.03(+0.43%) |
Jan 28, 2014 | 7.807 | 7.864 | 7.748 | 7.784 | 3,493,636 | +0.00(+0.06%) |
Jan 27, 2014 | 8.078 | 8.105 | 7.731 | 7.779 | 6,268,156 | -0.27(-3.36%) |
Jan 24, 2014 | 8.301 | 8.317 | 8.030 | 8.049 | 8,375,301 | -0.28(-3.36%) |
Jan 23, 2014 | 8.267 | 8.410 | 8.241 | 8.329 | 5,371,106 | +0.01(+0.11%) |
Jan 22, 2014 | 7.997 | 8.324 | 7.959 | 8.320 | 9,537,574 | +0.14(+1.68%) |
Jan 21, 2014 | 8.206 | 8.222 | 8.082 | 8.182 | 5,426,328 | -0.02(-0.23%) |
Jan 17, 2014 | 8.334 | 8.201 | 8.201 | 8.201 | 3,832,870 | -0.16(-1.87%) |
Jan 16, 2014 | 8.400 | 8.410 | 8.097 | 8.357 | 8,991,617 | -0.18(-2.17%) |
Jan 15, 2014 | 8.585 | 8.585 | 8.533 | 8.542 | 8,312,767 | -0.04(-0.50%) |
Jan 14, 2014 | 8.505 | 8.604 | 8.452 | 8.585 | 2,906,730 | +0.11(+1.29%) |
Jan 13, 2014 | 8.486 | 8.623 | 8.438 | 8.476 | 3,494,266 | -0.01(-0.17%) |
Jan 10, 2014 | 8.452 | 8.557 | 8.410 | 8.490 | 8,114,552 | +0.09(+1.02%) |
Jan 09, 2014 | 8.547 | 8.547 | 8.353 | 8.405 | 3,322,854 | -0.12(-1.39%) |
Jan 08, 2014 | 8.538 | 8.588 | 8.429 | 8.524 | 2,583,804 | -0.03(-0.39%) |
Jan 07, 2014 | 8.699 | 8.761 | 8.552 | 8.557 | 2,412,246 | -0.14(-1.64%) |
Jan 06, 2014 | 8.647 | 8.758 | 8.628 | 8.699 | 4,456,127 | -0.08(-0.86%) |
Jan 03, 2014 | 8.618 | 8.813 | 8.577 | 8.775 | 4,803,171 | +0.17(+1.98%) |
Jan 02, 2014 | 8.519 | 8.624 | 8.486 | 8.604 | 3,162,761 | +0.09(+1.00%) |
Dec 31, 2013 | 8.561 | 8.519 | 8.519 | 8.519 | 3,702,578 | -0.05(-0.55%) |
Dec 30, 2013 | 8.471 | 8.580 | 8.471 | 8.566 | 2,365,047 | +0.07(+0.78%) |
Dec 27, 2013 | 8.538 | 8.538 | 8.429 | 8.500 | 1,053,672 | +0.00(+0.00%) |
Dec 26, 2013 | 8.500 | 8.571 | 8.467 | 8.500 | 2,695,819 | -0.00(-0.03%) |
Dec 24, 2013 | 8.488 | 8.540 | 8.469 | 8.502 | 1,215,649 | +0.00(+0.06%) |
Dec 23, 2013 | 8.502 | 8.568 | 8.446 | 8.497 | 2,923,060 | +0.04(+0.50%) |
Dec 20, 2013 | 8.315 | 8.469 | 8.264 | 8.455 | 2,901,888 | +0.16(+1.92%) |
Dec 19, 2013 | 8.409 | 8.474 | 8.275 | 8.296 | 2,817,812 | -0.18(-2.10%) |
Dec 18, 2013 | 8.380 | 8.512 | 8.221 | 8.474 | 3,008,720 | +0.16(+1.97%) |
Dec 17, 2013 | 8.231 | 8.310 | 8.147 | 8.310 | 2,636,859 | +0.07(+0.91%) |
Dec 16, 2013 | 8.296 | 8.385 | 8.221 | 8.235 | 2,720,819 | -0.07(-0.79%) |
Dec 13, 2013 | 8.240 | 8.324 | 8.175 | 8.301 | 2,708,926 | +0.08(+0.97%) |
Dec 12, 2013 | 8.348 | 8.348 | 8.212 | 8.221 | 1,721,030 | -0.12(-1.46%) |
Dec 11, 2013 | 8.512 | 8.516 | 8.329 | 8.343 | 2,791,350 | -0.16(-1.93%) |
Dec 10, 2013 | 8.456 | 8.652 | 8.455 | 8.507 | 2,492,455 | -0.03(-0.38%) |
Dec 09, 2013 | 8.530 | 8.563 | 8.465 | 8.540 | 2,646,732 | +0.01(+0.11%) |
Dec 06, 2013 | 8.432 | 8.535 | 8.413 | 8.530 | 2,615,460 | +0.19(+2.24%) |
Dec 05, 2013 | 8.320 | 8.371 | 8.184 | 8.343 | 3,981,175 | +0.01(+0.17%) |
Dec 04, 2013 | 8.240 | 8.395 | 8.175 | 8.329 | 2,549,838 | +0.04(+0.45%) |
Dec 03, 2013 | 8.324 | 8.371 | 8.249 | 8.292 | 2,269,871 | -0.04(-0.51%) |
Dec 02, 2013 | 8.469 | 8.493 | 8.320 | 8.334 | 3,926,976 | -0.12(-1.38%) |
Nov 29, 2013 | 8.675 | 8.740 | 8.451 | 8.451 | 1,502,896 | -0.15(-1.79%) |
Nov 27, 2013 | 8.502 | 8.624 | 8.427 | 8.605 | 1,934,345 | +0.13(+1.55%) |
Nov 26, 2013 | 8.521 | 8.565 | 8.423 | 8.474 | 3,247,165 | -0.05(-0.55%) |
Nov 25, 2013 | 8.638 | 8.685 | 8.493 | 8.521 | 2,272,096 | -0.17(-1.94%) |
Nov 22, 2013 | 8.689 | 8.750 | 8.628 | 8.689 | 3,436,596 | -0.06(-0.70%) |
Nov 21, 2013 | 8.717 | 8.774 | 8.657 | 8.750 | 1,395,792 | +0.04(+0.48%) |
Nov 20, 2013 | 8.783 | 8.809 | 8.685 | 8.708 | 3,915,915 | -0.08(-0.91%) |
Nov 19, 2013 | 8.792 | 8.858 | 8.722 | 8.788 | 2,309,038 | -0.05(-0.58%) |
Nov 18, 2013 | 8.876 | 8.891 | 8.802 | 8.839 | 2,870,041 | -0.01(-0.11%) |
Nov 15, 2013 | 8.825 | 8.890 | 8.769 | 8.848 | 2,046,627 | +0.03(+0.32%) |
Nov 14, 2013 | 8.652 | 8.862 | 8.628 | 8.820 | 2,841,228 | +0.21(+2.39%) |
Nov 13, 2013 | 8.418 | 8.619 | 8.380 | 8.614 | 3,445,736 | +0.19(+2.22%) |
Nov 12, 2013 | 8.526 | 8.544 | 8.362 | 8.427 | 1,760,577 | -0.11(-1.32%) |
Nov 11, 2013 | 8.469 | 8.558 | 8.451 | 8.540 | 2,589,462 | +0.02(+0.27%) |
Nov 08, 2013 | 8.558 | 8.638 | 8.359 | 8.516 | 2,354,267 | -0.07(-0.87%) |
Nov 07, 2013 | 8.750 | 8.797 | 8.582 | 8.591 | 3,753,911 | -0.16(-1.82%) |
Nov 06, 2013 | 8.657 | 8.872 | 8.483 | 8.750 | 6,506,997 | -0.35(-3.81%) |
Nov 05, 2013 | 9.171 | 9.190 | 9.031 | 9.096 | 3,685,641 | -0.12(-1.27%) |
Nov 04, 2013 | 9.260 | 9.312 | 9.143 | 9.213 | 1,741,700 | -0.05(-0.51%) |