Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.940 | 8.160 | 7.920 | 7.930 | 537,472 | -0.17(-2.10%) |
Jan 30, 2014 | 8.160 | 8.340 | 7.950 | 8.100 | 916,048 | -0.01(-0.12%) |
Jan 29, 2014 | 8.130 | 8.350 | 8.100 | 8.110 | 460,323 | -0.07(-0.86%) |
Jan 28, 2014 | 8.100 | 8.280 | 7.970 | 8.180 | 541,678 | +0.11(+1.36%) |
Jan 27, 2014 | 8.310 | 8.360 | 7.990 | 8.070 | 697,374 | -0.21(-2.54%) |
Jan 24, 2014 | 8.310 | 8.420 | 8.160 | 8.280 | 363,267 | -0.05(-0.60%) |
Jan 23, 2014 | 8.510 | 8.550 | 8.275 | 8.330 | 515,973 | -0.21(-2.46%) |
Jan 22, 2014 | 8.370 | 8.750 | 8.310 | 8.540 | 1,176,759 | +0.14(+1.67%) |
Jan 21, 2014 | 8.390 | 8.480 | 8.330 | 8.400 | 636,100 | +0.08(+0.96%) |
Jan 17, 2014 | 8.430 | 8.320 | 8.320 | 8.320 | 774,400 | -0.09(-1.07%) |
Jan 16, 2014 | 8.400 | 8.470 | 8.330 | 8.410 | 729,685 | +0.03(+0.36%) |
Jan 15, 2014 | 8.300 | 8.460 | 8.330 | 8.380 | 663,801 | +0.08(+0.96%) |
Jan 14, 2014 | 8.300 | 8.450 | 8.290 | 8.300 | 580,806 | +0.06(+0.73%) |
Jan 13, 2014 | 8.400 | 8.450 | 8.200 | 8.240 | 492,112 | -0.14(-1.67%) |
Jan 10, 2014 | 8.260 | 8.410 | 8.200 | 8.380 | 681,048 | +0.09(+1.09%) |
Jan 09, 2014 | 8.870 | 8.910 | 8.245 | 8.290 | 1,583,931 | -0.95(-10.28%) |
Jan 08, 2014 | 9.270 | 9.370 | 9.210 | 9.240 | 335,788 | -0.05(-0.54%) |
Jan 07, 2014 | 9.600 | 9.600 | 9.240 | 9.290 | 806,134 | -0.25(-2.62%) |
Jan 06, 2014 | 9.600 | 9.750 | 9.490 | 9.540 | 309,895 | -0.04(-0.42%) |
Jan 03, 2014 | 9.360 | 9.630 | 9.360 | 9.580 | 280,838 | +0.22(+2.35%) |
Jan 02, 2014 | 9.640 | 9.650 | 9.300 | 9.360 | 433,979 | -0.28(-2.90%) |
Dec 31, 2013 | 9.540 | 9.640 | 9.640 | 9.640 | 451,600 | +0.15(+1.58%) |
Dec 30, 2013 | 9.530 | 9.660 | 9.470 | 9.490 | 239,947 | -0.06(-0.63%) |
Dec 27, 2013 | 9.650 | 9.750 | 9.480 | 9.550 | 262,729 | -0.07(-0.73%) |
Dec 26, 2013 | 9.650 | 9.860 | 9.590 | 9.620 | 188,585 | +0.01(+0.10%) |
Dec 24, 2013 | 9.600 | 9.750 | 9.530 | 9.610 | 164,892 | +0.01(+0.10%) |
Dec 23, 2013 | 9.500 | 9.760 | 9.450 | 9.600 | 345,492 | +0.15(+1.59%) |
Dec 20, 2013 | 9.410 | 9.620 | 9.340 | 9.450 | 734,059 | +0.00(+0.00%) |
Dec 19, 2013 | 9.420 | 9.550 | 9.360 | 9.450 | 482,777 | +0.00(+0.00%) |
Dec 18, 2013 | 9.710 | 9.710 | 9.430 | 9.450 | 380,169 | -0.24(-2.48%) |
Dec 17, 2013 | 9.770 | 9.930 | 9.650 | 9.690 | 261,185 | -0.05(-0.51%) |
Dec 16, 2013 | 9.630 | 9.780 | 9.550 | 9.740 | 169,421 | +0.23(+2.42%) |
Dec 13, 2013 | 9.620 | 9.700 | 9.480 | 9.510 | 234,090 | -0.08(-0.83%) |
Dec 12, 2013 | 9.630 | 9.700 | 9.440 | 9.590 | 312,971 | -0.06(-0.62%) |
Dec 11, 2013 | 9.710 | 9.815 | 9.510 | 9.650 | 467,681 | -0.07(-0.72%) |
Dec 10, 2013 | 9.790 | 9.860 | 9.630 | 9.720 | 308,454 | -0.06(-0.61%) |
Dec 09, 2013 | 9.810 | 9.870 | 9.670 | 9.780 | 259,062 | +0.02(+0.20%) |
Dec 06, 2013 | 9.860 | 9.960 | 9.750 | 9.760 | 254,789 | -0.01(-0.10%) |
Dec 05, 2013 | 9.680 | 9.890 | 9.680 | 9.770 | 175,128 | +0.07(+0.72%) |
Dec 04, 2013 | 9.670 | 9.860 | 9.650 | 9.700 | 216,173 | -0.05(-0.51%) |
Dec 03, 2013 | 9.720 | 9.870 | 9.600 | 9.750 | 649,195 | -0.02(-0.20%) |
Dec 02, 2013 | 10.18 | 10.18 | 9.640 | 9.770 | 388,563 | -0.47(-4.59%) |
Nov 29, 2013 | 10.14 | 10.45 | 10.06 | 10.24 | 208,947 | +0.19(+1.89%) |
Nov 27, 2013 | 9.890 | 10.09 | 9.850 | 10.05 | 237,533 | +0.15(+1.52%) |
Nov 26, 2013 | 10.00 | 10.00 | 9.765 | 9.900 | 338,014 | -0.09(-0.90%) |
Nov 25, 2013 | 10.01 | 10.06 | 9.910 | 9.990 | 292,781 | -0.03(-0.30%) |
Nov 22, 2013 | 10.18 | 10.31 | 9.880 | 10.02 | 327,112 | -0.13(-1.28%) |
Nov 21, 2013 | 10.06 | 10.40 | 10.04 | 10.15 | 246,233 | +0.13(+1.30%) |
Nov 20, 2013 | 10.11 | 10.29 | 9.960 | 10.02 | 225,550 | -0.04(-0.40%) |
Nov 19, 2013 | 10.01 | 10.10 | 9.910 | 10.06 | 212,511 | +0.04(+0.40%) |
Nov 18, 2013 | 10.42 | 10.46 | 9.960 | 10.02 | 267,372 | -0.38(-3.65%) |
Nov 15, 2013 | 10.26 | 10.44 | 10.16 | 10.40 | 309,758 | +0.09(+0.87%) |
Nov 14, 2013 | 10.36 | 10.41 | 10.24 | 10.31 | 303,602 | +0.09(+0.88%) |
Nov 12, 2013 | 10.03 | 10.35 | 9.990 | 10.22 | 375,150 | +0.12(+1.19%) |
Nov 11, 2013 | 10.00 | 10.11 | 9.881 | 10.10 | 339,692 | +0.05(+0.50%) |
Nov 08, 2013 | 10.25 | 10.35 | 10.01 | 10.05 | 662,682 | -0.24(-2.33%) |
Nov 07, 2013 | 10.43 | 10.45 | 10.01 | 10.29 | 638,287 | -0.08(-0.77%) |
Nov 06, 2013 | 10.40 | 10.49 | 10.30 | 10.37 | 407,256 | +0.00(+0.00%) |
Nov 05, 2013 | 10.21 | 10.42 | 10.20 | 10.37 | 432,300 | +0.07(+0.68%) |
Nov 04, 2013 | 10.11 | 10.41 | 10.01 | 10.30 | 727,715 | +0.44(+4.46%) |