Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.420 | 9.490 | 9.320 | 9.450 | 143,875 | -0.07(-0.74%) |
Jan 30, 2014 | 9.410 | 9.550 | 9.370 | 9.520 | 108,370 | +0.18(+1.93%) |
Jan 29, 2014 | 9.460 | 9.900 | 9.250 | 9.340 | 107,436 | +0.07(+0.76%) |
Jan 28, 2014 | 9.290 | 9.380 | 9.195 | 9.270 | 104,651 | +0.01(+0.11%) |
Jan 27, 2014 | 9.600 | 9.600 | 9.190 | 9.260 | 161,844 | -0.29(-3.04%) |
Jan 24, 2014 | 9.880 | 9.890 | 9.520 | 9.550 | 93,414 | -0.37(-3.73%) |
Jan 23, 2014 | 9.950 | 9.980 | 9.760 | 9.920 | 346,458 | -0.08(-0.80%) |
Jan 22, 2014 | 9.970 | 10.00 | 9.890 | 10.00 | 81,642 | +0.03(+0.30%) |
Jan 21, 2014 | 10.03 | 10.10 | 9.900 | 9.970 | 53,881 | -0.01(-0.10%) |
Jan 17, 2014 | 9.980 | 9.980 | 9.980 | 0 | -0.03(-0.30%) | |
Jan 16, 2014 | 9.960 | 10.01 | 9.840 | 10.01 | 88,292 | +0.01(+0.10%) |
Jan 15, 2014 | 10.00 | 10.13 | 9.950 | 10.00 | 124,313 | +0.00(+0.00%) |
Jan 14, 2014 | 9.930 | 10.04 | 9.850 | 10.00 | 126,331 | +0.06(+0.60%) |
Jan 13, 2014 | 9.960 | 10.11 | 9.770 | 9.940 | 138,160 | +0.04(+0.40%) |
Jan 10, 2014 | 9.800 | 10.00 | 9.740 | 9.900 | 234,146 | +0.05(+0.51%) |
Jan 09, 2014 | 9.880 | 10.05 | 9.710 | 9.850 | 231,780 | -0.06(-0.61%) |
Jan 08, 2014 | 9.890 | 10.01 | 9.850 | 9.910 | 179,487 | -0.01(-0.10%) |
Jan 07, 2014 | 10.18 | 10.26 | 9.920 | 9.920 | 307,908 | -0.23(-2.27%) |
Jan 06, 2014 | 10.35 | 10.38 | 10.15 | 10.15 | 848,230 | -0.20(-1.93%) |
Jan 03, 2014 | 10.21 | 10.59 | 10.16 | 10.35 | 388,023 | +0.20(+1.97%) |
Jan 02, 2014 | 10.15 | 10.21 | 9.890 | 10.15 | 388,894 | +0.01(+0.10%) |
Dec 31, 2013 | 10.14 | 10.14 | 10.14 | 0 | +0.18(+1.81%) | |
Dec 30, 2013 | 10.00 | 10.04 | 9.910 | 9.960 | 196,300 | -0.07(-0.70%) |
Dec 27, 2013 | 10.19 | 10.23 | 9.990 | 10.03 | 81,774 | -0.12(-1.18%) |
Dec 26, 2013 | 10.02 | 10.16 | 9.950 | 10.15 | 117,887 | +0.10(+1.00%) |
Dec 24, 2013 | 9.970 | 10.09 | 9.950 | 10.05 | 91,703 | +0.05(+0.50%) |
Dec 23, 2013 | 10.00 | 10.06 | 9.940 | 10.00 | 78,275 | +0.02(+0.20%) |
Dec 20, 2013 | 9.720 | 9.980 | 9.680 | 9.980 | 163,223 | +0.24(+2.46%) |
Dec 19, 2013 | 9.880 | 10.08 | 9.690 | 9.740 | 116,056 | -0.15(-1.52%) |
Dec 18, 2013 | 9.770 | 9.930 | 9.680 | 9.890 | 148,182 | +0.14(+1.44%) |
Dec 17, 2013 | 9.580 | 9.780 | 9.500 | 9.750 | 106,333 | +0.19(+1.99%) |
Dec 16, 2013 | 9.570 | 9.650 | 9.340 | 9.560 | 100,301 | +0.04(+0.42%) |
Dec 13, 2013 | 9.320 | 9.570 | 9.320 | 9.520 | 103,771 | +0.18(+1.93%) |
Dec 12, 2013 | 9.510 | 9.580 | 9.330 | 9.340 | 58,457 | -0.13(-1.37%) |
Dec 11, 2013 | 9.500 | 9.870 | 9.450 | 9.470 | 262,074 | +0.00(+0.00%) |
Dec 10, 2013 | 9.380 | 9.480 | 9.330 | 9.470 | 128,899 | +0.03(+0.32%) |
Dec 09, 2013 | 9.130 | 9.440 | 9.090 | 9.440 | 191,232 | +0.32(+3.51%) |
Dec 06, 2013 | 9.040 | 9.190 | 8.800 | 9.120 | 262,686 | +0.10(+1.11%) |
Dec 05, 2013 | 9.300 | 9.390 | 8.950 | 9.020 | 401,698 | -0.79(-8.05%) |
Dec 04, 2013 | 9.800 | 9.910 | 9.140 | 9.810 | 358,820 | -0.22(-2.19%) |
Dec 03, 2013 | 10.01 | 10.37 | 9.910 | 10.03 | 3,223,661 | -0.17(-1.67%) |
Dec 02, 2013 | 9.030 | 10.54 | 9.030 | 10.20 | 1,169,114 | +1.35(+15.25%) |
Nov 29, 2013 | 8.940 | 9.040 | 8.620 | 8.850 | 1,787,075 | -0.05(-0.56%) |
Nov 27, 2013 | 8.880 | 8.940 | 8.800 | 8.900 | 25,294 | +0.05(+0.56%) |
Nov 26, 2013 | 8.770 | 9.015 | 8.730 | 8.850 | 89,147 | +0.06(+0.68%) |
Nov 25, 2013 | 8.940 | 8.980 | 8.680 | 8.790 | 99,258 | -0.15(-1.68%) |
Nov 22, 2013 | 8.970 | 9.000 | 8.840 | 8.940 | 76,488 | -0.03(-0.33%) |
Nov 21, 2013 | 9.150 | 9.150 | 8.900 | 8.970 | 182,006 | -0.15(-1.64%) |
Nov 20, 2013 | 9.000 | 9.120 | 8.960 | 9.120 | 113,348 | +0.13(+1.45%) |
Nov 19, 2013 | 8.920 | 9.070 | 8.860 | 8.990 | 48,019 | +0.04(+0.45%) |
Nov 18, 2013 | 8.580 | 8.990 | 8.540 | 8.950 | 106,382 | +0.36(+4.19%) |
Nov 15, 2013 | 8.630 | 8.810 | 8.500 | 8.590 | 303,055 | -0.05(-0.58%) |
Nov 14, 2013 | 8.760 | 8.780 | 8.590 | 8.640 | 122,628 | -0.28(-3.14%) |
Nov 12, 2013 | 8.590 | 9.020 | 8.590 | 8.920 | 131,038 | -0.26(-2.83%) |
Nov 11, 2013 | 9.200 | 9.310 | 9.020 | 9.180 | 97,017 | -0.05(-0.54%) |
Nov 08, 2013 | 8.930 | 9.385 | 8.870 | 9.230 | 162,248 | +0.33(+3.71%) |
Nov 07, 2013 | 9.050 | 9.260 | 8.570 | 8.900 | 119,874 | -0.14(-1.55%) |
Nov 06, 2013 | 9.010 | 9.115 | 8.940 | 9.040 | 243,903 | +0.05(+0.56%) |
Nov 05, 2013 | 8.950 | 9.040 | 8.900 | 8.990 | 283,053 | +0.03(+0.33%) |
Nov 04, 2013 | 8.960 | 9.000 | 8.820 | 8.960 | 89,142 | +0.03(+0.34%) |