Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.934 | 8.014 | 7.888 | 7.888 | 1,168,485 | -0.17(-2.15%) |
Jan 30, 2014 | 7.994 | 8.121 | 7.941 | 8.061 | 1,398,344 | +0.16(+2.02%) |
Jan 29, 2014 | 8.021 | 8.088 | 7.894 | 7.901 | 1,267,049 | -0.21(-2.63%) |
Jan 28, 2014 | 8.148 | 8.161 | 8.041 | 8.114 | 990,333 | -0.01(-0.16%) |
Jan 27, 2014 | 8.254 | 8.281 | 8.114 | 8.128 | 1,189,946 | -0.11(-1.37%) |
Jan 24, 2014 | 8.321 | 8.354 | 8.141 | 8.241 | 1,430,230 | -0.18(-2.14%) |
Jan 23, 2014 | 8.541 | 8.541 | 8.371 | 8.421 | 1,177,615 | -0.15(-1.79%) |
Jan 22, 2014 | 8.594 | 8.614 | 8.321 | 8.574 | 1,350,490 | +0.01(+0.16%) |
Jan 21, 2014 | 8.481 | 8.567 | 8.447 | 8.561 | 1,058,860 | +0.16(+1.90%) |
Jan 17, 2014 | 8.401 | 8.401 | 8.401 | 8.401 | 727,570 | -0.01(-0.16%) |
Jan 16, 2014 | 8.494 | 8.494 | 8.361 | 8.414 | 960,133 | -0.09(-1.02%) |
Jan 15, 2014 | 8.534 | 8.627 | 8.494 | 8.501 | 1,123,806 | -0.03(-0.39%) |
Jan 14, 2014 | 8.561 | 8.561 | 8.461 | 8.534 | 1,148,749 | +0.01(+0.16%) |
Jan 13, 2014 | 8.654 | 8.654 | 8.481 | 8.521 | 1,872,972 | -0.11(-1.24%) |
Jan 10, 2014 | 8.601 | 8.640 | 8.514 | 8.627 | 1,869,679 | +0.04(+0.47%) |
Jan 09, 2014 | 8.561 | 8.620 | 8.508 | 8.587 | 1,247,243 | +0.03(+0.31%) |
Jan 08, 2014 | 8.514 | 8.561 | 8.434 | 8.561 | 1,667,991 | +0.07(+0.86%) |
Jan 07, 2014 | 8.361 | 8.581 | 8.327 | 8.487 | 1,715,894 | +0.29(+3.58%) |
Jan 06, 2014 | 8.294 | 8.341 | 8.194 | 8.194 | 865,079 | -0.10(-1.20%) |
Jan 03, 2014 | 8.274 | 8.321 | 8.247 | 8.294 | 866,460 | +0.01(+0.16%) |
Jan 02, 2014 | 8.361 | 8.414 | 8.261 | 8.281 | 1,132,955 | -0.13(-1.51%) |
Dec 31, 2013 | 8.467 | 8.407 | 8.407 | 8.407 | 676,684 | -0.03(-0.32%) |
Dec 30, 2013 | 8.474 | 8.501 | 8.427 | 8.434 | 538,399 | -0.05(-0.63%) |
Dec 27, 2013 | 8.514 | 8.547 | 8.427 | 8.487 | 628,859 | +0.01(+0.16%) |
Dec 26, 2013 | 8.427 | 8.494 | 8.414 | 8.474 | 834,424 | +0.06(+0.71%) |
Dec 24, 2013 | 8.454 | 8.454 | 8.401 | 8.414 | 488,497 | -0.01(-0.08%) |
Dec 23, 2013 | 8.287 | 8.454 | 8.261 | 8.421 | 1,300,123 | +0.16(+1.94%) |
Dec 20, 2013 | 8.148 | 8.261 | 8.148 | 8.261 | 3,698,228 | +0.10(+1.22%) |
Dec 19, 2013 | 8.194 | 8.230 | 8.148 | 8.161 | 805,443 | -0.07(-0.81%) |
Dec 18, 2013 | 8.167 | 8.227 | 8.108 | 8.227 | 1,280,707 | +0.07(+0.90%) |
Dec 17, 2013 | 8.214 | 8.241 | 8.134 | 8.154 | 986,477 | -0.05(-0.57%) |
Dec 16, 2013 | 8.174 | 8.221 | 8.101 | 8.201 | 1,372,220 | +0.08(+0.98%) |
Dec 13, 2013 | 8.234 | 8.247 | 8.101 | 8.121 | 1,054,587 | -0.07(-0.81%) |
Dec 12, 2013 | 8.108 | 8.244 | 8.108 | 8.187 | 1,626,685 | +0.06(+0.74%) |
Dec 11, 2013 | 8.274 | 8.274 | 8.121 | 8.128 | 1,176,990 | -0.12(-1.45%) |
Dec 10, 2013 | 8.354 | 8.361 | 8.214 | 8.247 | 738,459 | -0.10(-1.20%) |
Dec 09, 2013 | 8.374 | 8.447 | 8.321 | 8.347 | 1,016,168 | -0.03(-0.32%) |
Dec 06, 2013 | 8.281 | 8.427 | 8.274 | 8.374 | 886,352 | +0.18(+2.20%) |
Dec 05, 2013 | 8.167 | 8.237 | 8.128 | 8.194 | 847,321 | +0.00(+0.00%) |
Dec 04, 2013 | 8.241 | 8.301 | 8.141 | 8.194 | 1,298,576 | -0.04(-0.49%) |
Dec 03, 2013 | 8.281 | 8.327 | 8.154 | 8.234 | 1,325,912 | -0.05(-0.56%) |
Dec 02, 2013 | 8.474 | 8.481 | 8.264 | 8.281 | 965,113 | -0.19(-2.20%) |
Nov 29, 2013 | 8.461 | 8.507 | 8.361 | 8.467 | 537,545 | +0.05(+0.63%) |
Nov 27, 2013 | 8.461 | 8.481 | 8.374 | 8.414 | 990,223 | -0.01(-0.16%) |
Nov 26, 2013 | 8.434 | 8.447 | 8.358 | 8.427 | 1,101,569 | +0.03(+0.39%) |
Nov 25, 2013 | 8.414 | 8.462 | 8.361 | 8.394 | 1,006,569 | +0.01(+0.08%) |
Nov 22, 2013 | 8.295 | 8.401 | 8.256 | 8.388 | 1,067,794 | +0.11(+1.27%) |
Nov 21, 2013 | 8.216 | 8.361 | 8.190 | 8.282 | 1,243,914 | +0.09(+1.13%) |
Nov 20, 2013 | 8.276 | 8.315 | 8.137 | 8.190 | 1,094,044 | -0.05(-0.64%) |
Nov 19, 2013 | 8.249 | 8.315 | 8.216 | 8.243 | 1,001,402 | -0.01(-0.08%) |
Nov 18, 2013 | 8.229 | 8.358 | 8.177 | 8.249 | 938,504 | +0.04(+0.48%) |
Nov 15, 2013 | 8.196 | 8.229 | 8.097 | 8.210 | 1,138,013 | -0.01(-0.08%) |
Nov 14, 2013 | 8.203 | 8.276 | 8.157 | 8.216 | 863,763 | +0.03(+0.40%) |
Nov 13, 2013 | 8.091 | 8.190 | 7.998 | 8.183 | 1,809,408 | +0.05(+0.65%) |
Nov 12, 2013 | 8.295 | 8.309 | 8.051 | 8.130 | 2,112,090 | -0.17(-2.07%) |
Nov 11, 2013 | 8.421 | 8.454 | 8.276 | 8.302 | 944,949 | -0.18(-2.10%) |
Nov 08, 2013 | 8.170 | 8.506 | 8.170 | 8.480 | 1,344,402 | +0.30(+3.71%) |
Nov 07, 2013 | 8.315 | 8.348 | 8.157 | 8.177 | 1,359,489 | -0.13(-1.59%) |
Nov 06, 2013 | 8.229 | 8.309 | 8.170 | 8.309 | 774,928 | +0.11(+1.37%) |
Nov 05, 2013 | 8.130 | 8.210 | 8.084 | 8.196 | 903,219 | +0.01(+0.16%) |
Nov 04, 2013 | 8.216 | 8.223 | 8.111 | 8.183 | 1,113,862 | -0.03(-0.40%) |