Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.440 | 9.546 | 9.376 | 9.457 | 912,330 | -0.08(-0.80%) |
Jan 30, 2014 | 9.287 | 9.558 | 9.258 | 9.533 | 484,508 | +0.28(+2.97%) |
Jan 29, 2014 | 9.321 | 9.370 | 9.131 | 9.258 | 527,972 | -0.11(-1.13%) |
Jan 28, 2014 | 9.114 | 9.398 | 9.108 | 9.364 | 451,438 | +0.24(+2.65%) |
Jan 27, 2014 | 9.448 | 9.448 | 9.101 | 9.122 | 985,600 | -0.25(-2.62%) |
Jan 24, 2014 | 9.525 | 9.536 | 9.355 | 9.368 | 524,001 | -0.20(-2.08%) |
Jan 23, 2014 | 9.728 | 9.757 | 9.537 | 9.567 | 617,390 | -0.16(-1.65%) |
Jan 22, 2014 | 9.643 | 9.766 | 9.613 | 9.728 | 403,065 | +0.10(+1.01%) |
Jan 21, 2014 | 9.694 | 9.736 | 9.482 | 9.630 | 668,688 | -0.03(-0.26%) |
Jan 17, 2014 | 9.673 | 9.656 | 9.656 | 9.656 | 816,179 | -0.02(-0.22%) |
Jan 16, 2014 | 9.694 | 9.757 | 9.647 | 9.677 | 1,797,126 | +0.00(+0.00%) |
Jan 15, 2014 | 9.592 | 9.779 | 9.567 | 9.677 | 845,252 | +0.08(+0.88%) |
Jan 14, 2014 | 9.533 | 9.622 | 9.486 | 9.592 | 576,296 | +0.11(+1.16%) |
Jan 13, 2014 | 9.457 | 9.660 | 9.419 | 9.482 | 1,280,303 | +0.06(+0.67%) |
Jan 10, 2014 | 9.398 | 9.508 | 9.321 | 9.419 | 836,131 | +0.08(+0.91%) |
Jan 09, 2014 | 9.271 | 9.419 | 9.262 | 9.334 | 585,495 | +0.06(+0.64%) |
Jan 08, 2014 | 9.440 | 9.508 | 9.262 | 9.275 | 550,421 | -0.13(-1.40%) |
Jan 07, 2014 | 9.313 | 9.431 | 9.273 | 9.406 | 698,073 | +0.19(+2.02%) |
Jan 06, 2014 | 9.275 | 9.418 | 9.211 | 9.220 | 742,291 | +0.02(+0.23%) |
Jan 03, 2014 | 9.046 | 9.262 | 8.995 | 9.199 | 580,595 | +0.17(+1.92%) |
Jan 02, 2014 | 9.017 | 9.072 | 8.881 | 9.025 | 688,954 | -0.01(-0.09%) |
Dec 31, 2013 | 9.089 | 9.034 | 9.034 | 9.034 | 551,600 | -0.06(-0.65%) |
Dec 30, 2013 | 9.177 | 9.199 | 9.029 | 9.093 | 879,572 | -0.09(-1.01%) |
Dec 27, 2013 | 9.118 | 9.220 | 9.072 | 9.186 | 1,090,531 | +0.09(+1.02%) |
Dec 26, 2013 | 9.072 | 9.101 | 9.017 | 9.093 | 632,153 | +0.05(+0.51%) |
Dec 24, 2013 | 9.127 | 9.127 | 8.932 | 9.046 | 274,056 | -0.06(-0.60%) |
Dec 23, 2013 | 9.101 | 9.161 | 9.080 | 9.101 | 957,606 | +0.00(+0.00%) |
Dec 20, 2013 | 9.076 | 9.161 | 8.991 | 9.101 | 988,562 | +0.03(+0.28%) |
Dec 19, 2013 | 8.978 | 9.135 | 8.949 | 9.076 | 811,797 | +0.02(+0.19%) |
Dec 18, 2013 | 8.966 | 9.144 | 8.851 | 9.059 | 1,088,774 | +0.08(+0.90%) |
Dec 17, 2013 | 9.038 | 9.050 | 8.894 | 8.978 | 597,786 | -0.08(-0.84%) |
Dec 16, 2013 | 9.101 | 9.211 | 9.042 | 9.055 | 638,451 | -0.03(-0.37%) |
Dec 13, 2013 | 9.144 | 9.241 | 9.063 | 9.089 | 604,636 | -0.08(-0.92%) |
Dec 12, 2013 | 9.144 | 9.313 | 9.101 | 9.173 | 870,907 | -0.03(-0.32%) |
Dec 11, 2013 | 9.389 | 9.453 | 9.148 | 9.203 | 1,202,578 | -0.28(-2.95%) |
Dec 10, 2013 | 9.440 | 9.541 | 9.419 | 9.482 | 953,954 | +0.02(+0.22%) |
Dec 09, 2013 | 9.372 | 9.503 | 9.313 | 9.461 | 1,302,459 | +0.08(+0.90%) |
Dec 06, 2013 | 9.372 | 9.525 | 9.190 | 9.376 | 3,246,238 | -0.11(-1.20%) |
Dec 05, 2013 | 9.520 | 9.668 | 9.465 | 9.491 | 684,353 | -0.09(-0.97%) |
Dec 04, 2013 | 9.470 | 9.643 | 9.398 | 9.584 | 606,006 | +0.10(+1.07%) |
Dec 03, 2013 | 9.635 | 9.635 | 9.431 | 9.482 | 805,277 | -0.16(-1.67%) |
Dec 02, 2013 | 9.453 | 9.647 | 9.317 | 9.643 | 1,397,252 | +0.25(+2.66%) |
Nov 29, 2013 | 9.372 | 9.474 | 9.355 | 9.393 | 732,275 | +0.08(+0.91%) |
Nov 27, 2013 | 9.372 | 9.402 | 9.296 | 9.309 | 689,139 | -0.07(-0.72%) |
Nov 26, 2013 | 9.300 | 9.453 | 9.300 | 9.376 | 779,573 | +0.07(+0.73%) |
Nov 25, 2013 | 9.309 | 9.448 | 9.254 | 9.309 | 1,123,299 | +0.07(+0.73%) |
Nov 22, 2013 | 9.169 | 9.313 | 9.144 | 9.241 | 2,112,684 | +0.14(+1.58%) |
Nov 21, 2013 | 9.148 | 9.199 | 9.042 | 9.097 | 1,179,213 | -0.03(-0.32%) |
Nov 20, 2013 | 9.080 | 9.211 | 9.059 | 9.127 | 499,809 | +0.03(+0.33%) |
Nov 19, 2013 | 9.182 | 9.296 | 9.067 | 9.097 | 538,158 | -0.11(-1.20%) |
Nov 18, 2013 | 9.309 | 9.309 | 9.063 | 9.207 | 1,461,016 | -0.01(-0.14%) |
Nov 15, 2013 | 9.144 | 9.228 | 9.008 | 9.220 | 1,130,370 | +0.10(+1.11%) |
Nov 14, 2013 | 9.059 | 9.249 | 9.017 | 9.118 | 575,329 | -0.03(-0.37%) |
Nov 12, 2013 | 9.161 | 9.292 | 9.114 | 9.152 | 630,896 | -0.08(-0.87%) |
Nov 11, 2013 | 9.279 | 9.398 | 9.169 | 9.232 | 755,187 | +0.01(+0.09%) |
Nov 08, 2013 | 9.220 | 9.421 | 9.055 | 9.224 | 895,567 | -0.02(-0.23%) |
Nov 07, 2013 | 9.414 | 9.508 | 9.228 | 9.245 | 829,465 | -0.15(-1.58%) |
Nov 06, 2013 | 9.427 | 9.567 | 9.381 | 9.393 | 810,507 | +0.05(+0.50%) |
Nov 05, 2013 | 9.482 | 9.525 | 9.237 | 9.347 | 724,238 | -0.19(-2.00%) |
Nov 04, 2013 | 9.613 | 9.631 | 9.423 | 9.537 | 514,101 | +0.03(+0.27%) |