Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.266 | 9.408 | 9.066 | 9.117 | 56,411 | -0.34(-3.56%) |
Jan 30, 2014 | 9.260 | 9.531 | 9.182 | 9.454 | 38,795 | +0.31(+3.39%) |
Jan 29, 2014 | 9.059 | 9.240 | 9.033 | 9.143 | 31,929 | -0.08(-0.84%) |
Jan 28, 2014 | 9.240 | 9.266 | 9.046 | 9.221 | 37,847 | -0.02(-0.21%) |
Jan 27, 2014 | 8.975 | 9.447 | 8.975 | 9.240 | 21,153 | +0.14(+1.49%) |
Jan 24, 2014 | 9.525 | 9.596 | 9.053 | 9.104 | 34,593 | -0.50(-5.25%) |
Jan 23, 2014 | 9.564 | 9.699 | 9.357 | 9.609 | 46,163 | +0.02(+0.20%) |
Jan 22, 2014 | 9.421 | 9.699 | 9.315 | 9.589 | 21,086 | +0.18(+1.92%) |
Jan 21, 2014 | 9.266 | 9.408 | 9.247 | 9.408 | 23,496 | +0.14(+1.54%) |
Jan 17, 2014 | 9.331 | 9.266 | 9.266 | 9.266 | 19,485 | -0.04(-0.42%) |
Jan 16, 2014 | 9.072 | 9.305 | 9.072 | 9.305 | 15,194 | +0.17(+1.91%) |
Jan 15, 2014 | 9.169 | 9.188 | 8.969 | 9.130 | 13,810 | -0.04(-0.42%) |
Jan 14, 2014 | 8.846 | 9.169 | 8.846 | 9.169 | 35,087 | +0.25(+2.83%) |
Jan 13, 2014 | 9.188 | 9.188 | 8.820 | 8.917 | 33,562 | -0.28(-3.02%) |
Jan 10, 2014 | 9.298 | 9.460 | 9.137 | 9.195 | 20,814 | -0.10(-1.11%) |
Jan 09, 2014 | 9.499 | 9.499 | 9.253 | 9.298 | 27,919 | -0.13(-1.37%) |
Jan 08, 2014 | 9.686 | 9.686 | 9.389 | 9.428 | 22,152 | -0.27(-2.80%) |
Jan 07, 2014 | 9.751 | 9.751 | 9.648 | 9.699 | 28,928 | +0.01(+0.13%) |
Jan 06, 2014 | 9.893 | 10.05 | 9.686 | 9.686 | 42,349 | -0.13(-1.32%) |
Jan 03, 2014 | 9.615 | 9.900 | 9.602 | 9.816 | 22,405 | +0.25(+2.57%) |
Jan 02, 2014 | 9.874 | 10.00 | 9.558 | 9.570 | 17,913 | -0.31(-3.14%) |
Dec 31, 2013 | 10.06 | 9.880 | 9.880 | 9.880 | 20,259 | -0.19(-1.93%) |
Dec 30, 2013 | 10.31 | 10.34 | 9.913 | 10.07 | 51,684 | -0.28(-2.69%) |
Dec 27, 2013 | 10.36 | 10.55 | 10.27 | 10.35 | 32,935 | -0.03(-0.25%) |
Dec 26, 2013 | 10.50 | 10.51 | 10.27 | 10.38 | 45,686 | -0.09(-0.86%) |
Dec 24, 2013 | 10.39 | 10.51 | 10.39 | 10.47 | 8,927 | +0.06(+0.62%) |
Dec 23, 2013 | 10.41 | 10.47 | 10.37 | 10.40 | 25,277 | +0.02(+0.19%) |
Dec 20, 2013 | 10.29 | 10.44 | 10.24 | 10.38 | 99,531 | +0.15(+1.45%) |
Dec 19, 2013 | 10.14 | 10.28 | 10.14 | 10.24 | 25,942 | -0.14(-1.37%) |
Dec 18, 2013 | 10.05 | 10.41 | 9.835 | 10.38 | 63,137 | +0.32(+3.22%) |
Dec 17, 2013 | 9.732 | 10.12 | 9.719 | 10.05 | 33,693 | +0.35(+3.60%) |
Dec 16, 2013 | 9.654 | 9.770 | 9.576 | 9.706 | 29,852 | +0.14(+1.42%) |
Dec 13, 2013 | 9.538 | 9.602 | 9.473 | 9.570 | 19,478 | +0.05(+0.54%) |
Dec 12, 2013 | 9.602 | 9.602 | 9.467 | 9.518 | 24,170 | +0.08(+0.89%) |
Dec 11, 2013 | 9.266 | 9.505 | 9.130 | 9.434 | 88,121 | +0.21(+2.31%) |
Dec 10, 2013 | 9.551 | 9.551 | 9.046 | 9.221 | 92,166 | -0.32(-3.32%) |
Dec 09, 2013 | 9.816 | 9.893 | 9.518 | 9.538 | 29,020 | -0.28(-2.83%) |
Dec 06, 2013 | 9.725 | 9.990 | 9.699 | 9.816 | 0 | +0.23(+2.36%) |
Dec 05, 2013 | 9.570 | 9.615 | 9.423 | 9.589 | 0 | +0.05(+0.54%) |
Dec 04, 2013 | 9.449 | 9.711 | 9.290 | 9.538 | 0 | +0.01(+0.13%) |
Dec 03, 2013 | 9.615 | 9.762 | 9.392 | 9.526 | 0 | -0.13(-1.39%) |
Dec 02, 2013 | 10.09 | 10.11 | 9.647 | 9.660 | 0 | -0.40(-3.99%) |
Nov 29, 2013 | 10.20 | 10.20 | 10.02 | 10.06 | 0 | -0.06(-0.57%) |
Nov 27, 2013 | 9.736 | 10.17 | 9.736 | 10.12 | 0 | +0.42(+4.34%) |
Nov 26, 2013 | 9.513 | 10.23 | 9.513 | 9.698 | 0 | +0.23(+2.43%) |
Nov 25, 2013 | 9.398 | 9.475 | 9.398 | 9.468 | 24,422 | +0.07(+0.75%) |
Nov 22, 2013 | 9.564 | 9.564 | 9.360 | 9.398 | 0 | -0.11(-1.14%) |
Nov 21, 2013 | 8.868 | 9.538 | 8.868 | 9.506 | 81,239 | +0.69(+7.81%) |
Nov 20, 2013 | 8.651 | 8.977 | 8.575 | 8.817 | 0 | +0.22(+2.60%) |
Nov 19, 2013 | 8.524 | 8.600 | 8.466 | 8.594 | 86,004 | +0.10(+1.13%) |
Nov 18, 2013 | 8.428 | 8.537 | 8.396 | 8.498 | 0 | +0.07(+0.83%) |
Nov 15, 2013 | 8.384 | 8.486 | 8.384 | 8.428 | 0 | +0.02(+0.23%) |
Nov 14, 2013 | 8.473 | 8.556 | 8.403 | 8.409 | 0 | -0.10(-1.20%) |
Nov 13, 2013 | 8.396 | 8.530 | 8.384 | 8.511 | 0 | +0.00(+0.00%) |
Nov 12, 2013 | 8.568 | 8.638 | 8.473 | 8.511 | 0 | -0.07(-0.81%) |
Nov 11, 2013 | 8.689 | 8.746 | 8.575 | 8.581 | 0 | -0.11(-1.24%) |
Nov 08, 2013 | 8.416 | 9.038 | 8.322 | 8.689 | 0 | +0.27(+3.17%) |
Nov 07, 2013 | 8.594 | 8.689 | 8.397 | 8.422 | 60,742 | -0.17(-2.00%) |
Nov 06, 2013 | 8.537 | 8.689 | 8.524 | 8.594 | 48,055 | +0.15(+1.73%) |
Nov 05, 2013 | 8.403 | 8.579 | 8.247 | 8.448 | 0 | -0.04(-0.45%) |
Nov 04, 2013 | 8.581 | 8.746 | 8.467 | 8.486 | 54,444 | -0.24(-2.77%) |