Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.284 | 8.429 | 7.943 | 8.037 | 156,072 | -0.38(-4.55%) |
Jan 30, 2014 | 8.182 | 8.523 | 7.909 | 8.421 | 119,935 | +0.29(+3.56%) |
Jan 29, 2014 | 8.284 | 8.335 | 8.029 | 8.131 | 85,140 | -0.18(-2.15%) |
Jan 28, 2014 | 8.216 | 8.438 | 8.029 | 8.310 | 144,271 | +0.09(+1.04%) |
Jan 27, 2014 | 8.233 | 8.404 | 8.063 | 8.225 | 154,958 | -0.03(-0.31%) |
Jan 24, 2014 | 8.438 | 8.506 | 8.122 | 8.250 | 110,536 | -0.26(-3.10%) |
Jan 23, 2014 | 8.438 | 8.531 | 8.438 | 8.514 | 75,438 | +0.03(+0.30%) |
Jan 22, 2014 | 8.489 | 8.523 | 8.438 | 8.489 | 78,088 | +0.03(+0.40%) |
Jan 21, 2014 | 8.796 | 8.831 | 8.438 | 8.455 | 74,605 | -0.27(-3.12%) |
Jan 17, 2014 | 8.796 | 8.727 | 8.727 | 8.727 | 58,899 | -0.08(-0.87%) |
Jan 16, 2014 | 8.821 | 8.958 | 8.710 | 8.804 | 62,386 | -0.02(-0.19%) |
Jan 15, 2014 | 9.171 | 9.290 | 8.779 | 8.821 | 142,548 | -0.35(-3.81%) |
Jan 14, 2014 | 9.426 | 9.529 | 9.128 | 9.171 | 671,397 | -0.20(-2.18%) |
Jan 13, 2014 | 9.503 | 9.503 | 9.247 | 9.375 | 67,130 | -0.18(-1.87%) |
Jan 10, 2014 | 9.460 | 9.776 | 9.386 | 9.554 | 44,542 | +0.12(+1.26%) |
Jan 09, 2014 | 9.460 | 9.708 | 9.341 | 9.435 | 105,312 | +0.02(+0.18%) |
Jan 08, 2014 | 9.409 | 9.478 | 9.328 | 9.418 | 69,682 | +0.03(+0.36%) |
Jan 07, 2014 | 9.375 | 9.529 | 9.316 | 9.384 | 46,918 | +0.03(+0.27%) |
Jan 06, 2014 | 9.418 | 9.512 | 9.170 | 9.358 | 138,076 | +0.04(+0.46%) |
Jan 03, 2014 | 9.239 | 9.401 | 9.239 | 9.316 | 51,608 | +0.09(+0.92%) |
Jan 02, 2014 | 8.949 | 9.230 | 8.821 | 9.230 | 51,198 | +0.27(+3.04%) |
Dec 31, 2013 | 9.034 | 8.958 | 8.958 | 8.958 | 38,953 | -0.04(-0.47%) |
Dec 30, 2013 | 9.111 | 9.150 | 8.992 | 9.000 | 26,287 | -0.09(-1.03%) |
Dec 27, 2013 | 9.213 | 9.239 | 9.068 | 9.094 | 20,989 | -0.07(-0.74%) |
Dec 26, 2013 | 9.222 | 9.281 | 9.060 | 9.162 | 41,214 | +0.03(+0.28%) |
Dec 24, 2013 | 8.642 | 9.247 | 8.541 | 9.137 | 37,490 | +0.55(+6.35%) |
Dec 23, 2013 | 8.480 | 8.617 | 8.480 | 8.591 | 100,021 | +0.11(+1.31%) |
Dec 20, 2013 | 8.378 | 8.540 | 8.250 | 8.480 | 144,339 | +0.09(+1.02%) |
Dec 19, 2013 | 8.489 | 8.514 | 8.335 | 8.395 | 37,451 | -0.10(-1.20%) |
Dec 18, 2013 | 8.318 | 8.540 | 8.139 | 8.497 | 52,613 | +0.03(+0.30%) |
Dec 17, 2013 | 8.472 | 8.523 | 8.344 | 8.472 | 36,005 | +0.02(+0.20%) |
Dec 16, 2013 | 8.387 | 8.574 | 8.301 | 8.455 | 68,069 | +0.09(+1.12%) |
Dec 13, 2013 | 8.250 | 8.438 | 8.191 | 8.361 | 44,553 | +0.17(+2.08%) |
Dec 12, 2013 | 8.097 | 8.225 | 8.039 | 8.191 | 27,451 | +0.01(+0.10%) |
Dec 11, 2013 | 8.165 | 8.233 | 8.003 | 8.182 | 39,482 | +0.06(+0.73%) |
Dec 10, 2013 | 8.378 | 8.421 | 8.012 | 8.122 | 68,266 | -0.28(-3.35%) |
Dec 09, 2013 | 8.489 | 8.506 | 8.339 | 8.404 | 29,772 | -0.04(-0.50%) |
Dec 06, 2013 | 8.429 | 8.523 | 8.344 | 8.446 | 31,072 | +0.14(+1.75%) |
Dec 05, 2013 | 8.233 | 8.352 | 8.225 | 8.301 | 46,609 | +0.08(+0.93%) |
Dec 04, 2013 | 8.114 | 8.284 | 8.114 | 8.225 | 69,200 | +0.03(+0.42%) |
Dec 03, 2013 | 8.634 | 8.838 | 8.080 | 8.191 | 73,528 | -0.49(-5.60%) |
Dec 02, 2013 | 8.915 | 8.975 | 8.642 | 8.676 | 29,817 | -0.25(-2.77%) |
Nov 29, 2013 | 8.975 | 8.975 | 8.906 | 8.924 | 23,848 | -0.05(-0.57%) |
Nov 27, 2013 | 8.830 | 8.983 | 8.830 | 8.975 | 46,749 | +0.17(+1.94%) |
Nov 26, 2013 | 8.523 | 8.857 | 8.352 | 8.804 | 105,242 | +0.29(+3.40%) |
Nov 25, 2013 | 8.352 | 8.540 | 8.318 | 8.514 | 111,847 | +0.16(+1.94%) |
Nov 22, 2013 | 8.097 | 8.387 | 8.054 | 8.352 | 53,852 | +0.26(+3.27%) |
Nov 21, 2013 | 8.046 | 8.267 | 8.029 | 8.088 | 68,979 | +0.09(+1.06%) |
Nov 20, 2013 | 8.029 | 8.071 | 7.926 | 8.003 | 12,798 | +0.00(+0.00%) |
Nov 19, 2013 | 8.071 | 8.114 | 7.790 | 8.003 | 43,542 | -0.03(-0.42%) |
Nov 18, 2013 | 8.054 | 8.276 | 7.977 | 8.037 | 74,373 | -0.01(-0.11%) |
Nov 15, 2013 | 8.020 | 8.054 | 7.850 | 8.046 | 48,054 | +0.02(+0.21%) |
Nov 14, 2013 | 7.995 | 8.046 | 7.841 | 8.029 | 30,271 | +0.02(+0.21%) |
Nov 13, 2013 | 7.969 | 8.029 | 7.737 | 8.012 | 39,635 | -0.02(-0.21%) |
Nov 12, 2013 | 7.952 | 8.029 | 7.850 | 8.029 | 14,728 | +0.03(+0.43%) |
Nov 11, 2013 | 8.054 | 8.054 | 7.875 | 7.995 | 24,153 | -0.06(-0.74%) |
Nov 08, 2013 | 7.884 | 8.156 | 7.841 | 8.054 | 39,426 | +0.17(+2.16%) |
Nov 07, 2013 | 8.054 | 8.097 | 7.858 | 7.884 | 31,656 | -0.14(-1.70%) |
Nov 06, 2013 | 8.097 | 8.249 | 7.952 | 8.020 | 88,752 | +0.33(+4.32%) |
Nov 05, 2013 | 7.645 | 7.688 | 7.449 | 7.688 | 28,870 | +0.02(+0.22%) |
Nov 04, 2013 | 7.347 | 7.713 | 7.347 | 7.671 | 47,306 | +0.33(+4.53%) |