Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.529 | 8.603 | 8.527 | 8.537 | 13,515 | -0.08(-0.96%) |
Jan 30, 2014 | 8.518 | 8.619 | 8.518 | 8.619 | 9,616 | +0.12(+1.36%) |
Jan 29, 2014 | 8.553 | 8.570 | 8.471 | 8.504 | 17,284 | -0.10(-1.14%) |
Jan 28, 2014 | 8.438 | 8.619 | 8.438 | 8.602 | 24,982 | +0.20(+2.35%) |
Jan 27, 2014 | 8.471 | 8.503 | 8.322 | 8.405 | 37,079 | -0.07(-0.78%) |
Jan 24, 2014 | 8.669 | 8.669 | 8.471 | 8.471 | 52,739 | -0.36(-4.11%) |
Jan 23, 2014 | 8.949 | 8.949 | 8.793 | 8.834 | 16,522 | -0.16(-1.83%) |
Jan 22, 2014 | 9.032 | 9.032 | 8.958 | 8.999 | 11,610 | +0.02(+0.28%) |
Jan 21, 2014 | 9.007 | 9.007 | 8.846 | 8.974 | 46,319 | -0.02(-0.18%) |
Jan 17, 2014 | 8.974 | 8.991 | 8.991 | 8.991 | 6,910 | +0.02(+0.18%) |
Jan 16, 2014 | 8.941 | 8.974 | 8.882 | 8.974 | 10,530 | +0.06(+0.65%) |
Jan 15, 2014 | 8.826 | 8.933 | 8.840 | 8.916 | 20,180 | +0.09(+1.03%) |
Jan 14, 2014 | 8.801 | 8.872 | 8.718 | 8.826 | 13,959 | +0.08(+0.94%) |
Jan 13, 2014 | 8.925 | 8.925 | 8.743 | 8.743 | 23,931 | -0.12(-1.30%) |
Jan 10, 2014 | 8.859 | 8.859 | 8.801 | 8.859 | 22,101 | +0.00(+0.00%) |
Jan 09, 2014 | 8.826 | 8.949 | 8.801 | 8.859 | 17,665 | +0.02(+0.19%) |
Jan 08, 2014 | 8.850 | 8.871 | 8.793 | 8.842 | 30,735 | -0.02(-0.19%) |
Jan 07, 2014 | 8.743 | 8.867 | 8.743 | 8.859 | 24,117 | +0.13(+1.51%) |
Jan 06, 2014 | 8.859 | 8.859 | 8.727 | 8.727 | 22,944 | -0.07(-0.80%) |
Jan 03, 2014 | 8.801 | 8.825 | 8.694 | 8.797 | 50,493 | +0.07(+0.80%) |
Jan 02, 2014 | 8.578 | 8.733 | 8.578 | 8.727 | 79,955 | +0.12(+1.34%) |
Dec 31, 2013 | 8.628 | 8.611 | 8.611 | 8.611 | 93,353 | +0.05(+0.58%) |
Dec 30, 2013 | 8.537 | 8.586 | 8.496 | 8.562 | 41,853 | +0.07(+0.78%) |
Dec 27, 2013 | 8.463 | 8.537 | 8.463 | 8.496 | 30,255 | +0.11(+1.31%) |
Dec 26, 2013 | 8.372 | 8.413 | 8.322 | 8.386 | 9,968 | +0.08(+0.91%) |
Dec 24, 2013 | 8.265 | 8.347 | 8.265 | 8.311 | 34,637 | -0.07(-0.78%) |
Dec 23, 2013 | 8.273 | 8.388 | 8.273 | 8.376 | 54,188 | +0.09(+1.05%) |
Dec 20, 2013 | 8.355 | 8.388 | 8.282 | 8.289 | 34,177 | -0.12(-1.47%) |
Dec 19, 2013 | 8.369 | 8.421 | 8.365 | 8.413 | 14,374 | +0.11(+1.29%) |
Dec 18, 2013 | 8.306 | 8.364 | 8.208 | 8.306 | 20,981 | +0.04(+0.50%) |
Dec 17, 2013 | 8.339 | 8.339 | 8.252 | 8.265 | 29,089 | -0.05(-0.57%) |
Dec 16, 2013 | 8.328 | 8.348 | 8.296 | 8.312 | 20,731 | +0.04(+0.49%) |
Dec 13, 2013 | 8.238 | 8.328 | 8.222 | 8.271 | 20,459 | +0.02(+0.20%) |
Dec 12, 2013 | 8.198 | 8.287 | 8.198 | 8.255 | 19,572 | +0.03(+0.37%) |
Dec 11, 2013 | 8.410 | 8.410 | 8.222 | 8.224 | 20,480 | -0.15(-1.82%) |
Dec 10, 2013 | 8.344 | 8.388 | 8.312 | 8.377 | 57,018 | +0.03(+0.39%) |
Dec 09, 2013 | 8.442 | 8.442 | 8.344 | 8.344 | 32,970 | -0.11(-1.35%) |
Dec 06, 2013 | 8.458 | 8.484 | 8.450 | 8.458 | 0 | +0.08(+0.97%) |
Dec 05, 2013 | 8.402 | 8.467 | 8.377 | 8.377 | 0 | -0.06(-0.67%) |
Dec 04, 2013 | 8.344 | 8.467 | 8.344 | 8.434 | 0 | +0.03(+0.39%) |
Dec 03, 2013 | 8.475 | 8.491 | 8.352 | 8.401 | 0 | -0.13(-1.53%) |
Dec 02, 2013 | 8.638 | 8.638 | 8.532 | 8.532 | 0 | -0.09(-1.04%) |
Nov 29, 2013 | 8.646 | 8.646 | 8.556 | 8.621 | 0 | +0.02(+0.20%) |
Nov 27, 2013 | 8.540 | 8.605 | 8.507 | 8.604 | 0 | +0.05(+0.56%) |
Nov 26, 2013 | 8.507 | 8.586 | 8.476 | 8.556 | 0 | -0.01(-0.10%) |
Nov 25, 2013 | 8.687 | 8.687 | 8.564 | 8.565 | 0 | -0.11(-1.22%) |
Nov 22, 2013 | 8.630 | 8.671 | 8.613 | 8.671 | 0 | -0.02(-0.25%) |
Nov 21, 2013 | 8.597 | 8.694 | 8.597 | 8.692 | 0 | +0.09(+1.01%) |
Nov 20, 2013 | 8.727 | 8.735 | 8.597 | 8.605 | 0 | -0.08(-0.94%) |
Nov 19, 2013 | 8.841 | 8.841 | 8.687 | 8.687 | 0 | -0.19(-2.11%) |
Nov 18, 2013 | 9.029 | 9.029 | 8.858 | 8.874 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 8.841 | 8.878 | 8.841 | 8.874 | 0 | +0.05(+0.55%) |
Nov 14, 2013 | 8.719 | 8.833 | 8.719 | 8.825 | 0 | +0.23(+2.71%) |
Nov 12, 2013 | 8.711 | 8.711 | 8.564 | 8.592 | 0 | -0.09(-1.09%) |
Nov 11, 2013 | 8.630 | 8.687 | 8.613 | 8.687 | 0 | +0.02(+0.19%) |
Nov 08, 2013 | 8.581 | 8.670 | 8.556 | 8.670 | 0 | +0.11(+1.33%) |
Nov 07, 2013 | 8.817 | 8.833 | 8.503 | 8.556 | 0 | -0.31(-3.49%) |
Nov 06, 2013 | 8.898 | 8.954 | 8.864 | 8.866 | 0 | +0.07(+0.74%) |
Nov 05, 2013 | 8.841 | 8.858 | 8.775 | 8.801 | 0 | -0.04(-0.41%) |
Nov 04, 2013 | 8.670 | 8.841 | 8.670 | 8.837 | 0 | +0.18(+2.11%) |