Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.653 | 8.728 | 8.653 | 8.721 | 150,537 | +0.06(+0.65%) |
Jan 30, 2014 | 8.690 | 8.696 | 8.646 | 8.665 | 120,775 | +0.04(+0.43%) |
Jan 29, 2014 | 8.734 | 8.734 | 8.628 | 8.628 | 139,944 | -0.04(-0.50%) |
Jan 28, 2014 | 8.615 | 8.671 | 8.615 | 8.671 | 139,230 | +0.04(+0.43%) |
Jan 27, 2014 | 8.628 | 8.678 | 8.584 | 8.634 | 243,193 | +0.05(+0.58%) |
Jan 24, 2014 | 8.559 | 8.622 | 8.547 | 8.584 | 170,910 | +0.02(+0.22%) |
Jan 23, 2014 | 8.528 | 8.578 | 8.522 | 8.565 | 217,728 | +0.04(+0.44%) |
Jan 22, 2014 | 8.484 | 8.528 | 8.472 | 8.528 | 143,011 | +0.06(+0.74%) |
Jan 21, 2014 | 8.491 | 8.509 | 8.441 | 8.466 | 153,990 | +0.02(+0.22%) |
Jan 17, 2014 | 8.391 | 8.447 | 8.447 | 8.447 | 128,076 | +0.04(+0.45%) |
Jan 16, 2014 | 8.416 | 8.441 | 8.360 | 8.409 | 116,482 | -0.02(-0.30%) |
Jan 15, 2014 | 8.391 | 8.434 | 8.363 | 8.434 | 147,796 | +0.04(+0.52%) |
Jan 14, 2014 | 8.360 | 8.397 | 8.354 | 8.391 | 124,753 | +0.02(+0.22%) |
Jan 13, 2014 | 8.378 | 8.416 | 8.372 | 8.372 | 70,924 | +0.01(+0.09%) |
Jan 10, 2014 | 8.316 | 8.378 | 8.316 | 8.365 | 152,241 | +0.06(+0.73%) |
Jan 09, 2014 | 8.298 | 8.304 | 8.273 | 8.304 | 73,584 | +0.05(+0.60%) |
Jan 08, 2014 | 8.273 | 8.291 | 8.248 | 8.254 | 65,649 | -0.03(-0.37%) |
Jan 07, 2014 | 8.260 | 8.298 | 8.229 | 8.285 | 219,888 | +0.06(+0.75%) |
Jan 06, 2014 | 8.124 | 8.236 | 8.111 | 8.223 | 165,816 | +0.12(+1.45%) |
Jan 03, 2014 | 8.074 | 8.111 | 7.987 | 8.105 | 268,222 | +0.04(+0.54%) |
Jan 02, 2014 | 8.056 | 8.068 | 8.000 | 8.062 | 244,039 | +0.02(+0.31%) |
Dec 31, 2013 | 8.074 | 8.037 | 8.037 | 8.037 | 306,379 | -0.05(-0.61%) |
Dec 30, 2013 | 8.105 | 8.130 | 8.025 | 8.087 | 369,573 | -0.06(-0.69%) |
Dec 27, 2013 | 8.279 | 8.298 | 8.074 | 8.143 | 321,210 | -0.14(-1.65%) |
Dec 26, 2013 | 8.310 | 8.360 | 8.254 | 8.279 | 203,702 | -0.05(-0.60%) |
Dec 24, 2013 | 8.322 | 8.372 | 8.291 | 8.329 | 141,560 | -0.02(-0.23%) |
Dec 23, 2013 | 8.242 | 8.403 | 8.242 | 8.348 | 364,509 | +0.09(+1.06%) |
Dec 20, 2013 | 8.124 | 8.279 | 8.093 | 8.260 | 370,814 | +0.15(+1.80%) |
Dec 19, 2013 | 7.987 | 8.118 | 7.987 | 8.115 | 399,392 | +0.10(+1.20%) |
Dec 18, 2013 | 7.963 | 8.031 | 7.938 | 8.018 | 542,774 | +0.06(+0.78%) |
Dec 17, 2013 | 7.845 | 7.957 | 7.839 | 7.956 | 358,925 | +0.11(+1.42%) |
Dec 16, 2013 | 7.814 | 7.863 | 7.814 | 7.845 | 278,415 | +0.02(+0.32%) |
Dec 13, 2013 | 7.801 | 7.876 | 7.795 | 7.820 | 206,354 | +0.00(+0.00%) |
Dec 12, 2013 | 7.715 | 7.826 | 7.715 | 7.820 | 292,559 | +0.07(+0.88%) |
Dec 11, 2013 | 7.764 | 7.801 | 7.739 | 7.752 | 204,898 | -0.02(-0.31%) |
Dec 10, 2013 | 7.751 | 7.819 | 7.751 | 7.776 | 169,823 | +0.00(+0.00%) |
Dec 09, 2013 | 7.721 | 7.794 | 7.721 | 7.776 | 303,238 | +0.02(+0.32%) |
Dec 06, 2013 | 7.727 | 7.751 | 7.708 | 7.751 | 213,056 | +0.00(+0.00%) |
Dec 05, 2013 | 7.788 | 7.831 | 7.721 | 7.751 | 250,944 | -0.06(-0.81%) |
Dec 04, 2013 | 7.807 | 7.862 | 7.794 | 7.815 | 271,312 | -0.02(-0.29%) |
Dec 03, 2013 | 7.844 | 7.857 | 7.794 | 7.838 | 321,912 | -0.01(-0.16%) |
Dec 02, 2013 | 7.961 | 7.961 | 7.838 | 7.850 | 206,407 | -0.09(-1.09%) |
Nov 29, 2013 | 7.881 | 7.936 | 7.868 | 7.936 | 87,767 | +0.03(+0.39%) |
Nov 27, 2013 | 7.881 | 7.911 | 7.875 | 7.905 | 151,947 | +0.01(+0.16%) |
Nov 26, 2013 | 7.887 | 7.918 | 7.881 | 7.893 | 108,889 | -0.03(-0.39%) |
Nov 25, 2013 | 7.930 | 7.944 | 7.875 | 7.924 | 210,065 | -0.02(-0.31%) |
Nov 22, 2013 | 7.936 | 7.967 | 7.912 | 7.949 | 167,375 | -0.01(-0.08%) |
Nov 21, 2013 | 7.930 | 7.979 | 7.887 | 7.955 | 128,775 | +0.03(+0.39%) |
Nov 20, 2013 | 7.961 | 8.004 | 7.893 | 7.924 | 207,350 | -0.06(-0.77%) |
Nov 19, 2013 | 7.998 | 8.004 | 7.986 | 7.986 | 100,901 | -0.03(-0.38%) |
Nov 18, 2013 | 8.010 | 8.053 | 8.010 | 8.016 | 170,421 | -0.01(-0.08%) |
Nov 15, 2013 | 7.998 | 8.022 | 7.986 | 8.022 | 85,498 | +0.01(+0.15%) |
Nov 14, 2013 | 7.992 | 8.029 | 7.967 | 8.010 | 123,741 | -0.01(-0.15%) |
Nov 12, 2013 | 8.071 | 8.090 | 7.968 | 8.022 | 158,133 | -0.10(-1.28%) |
Nov 11, 2013 | 8.133 | 8.151 | 8.084 | 8.127 | 120,425 | -0.03(-0.38%) |
Nov 08, 2013 | 8.267 | 8.267 | 8.114 | 8.157 | 176,508 | -0.14(-1.70%) |
Nov 07, 2013 | 8.329 | 8.329 | 8.271 | 8.298 | 110,927 | -0.07(-0.81%) |
Nov 06, 2013 | 8.402 | 8.405 | 8.329 | 8.365 | 91,003 | -0.05(-0.58%) |
Nov 05, 2013 | 8.402 | 8.427 | 8.335 | 8.414 | 120,861 | -0.04(-0.51%) |
Nov 04, 2013 | 8.421 | 8.506 | 8.335 | 8.457 | 117,991 | +0.07(+0.80%) |