Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.690 | 10.13 | 9.690 | 10.12 | 3,518,156 | +0.30(+3.08%) |
Jan 30, 2014 | 9.475 | 9.815 | 9.465 | 9.812 | 3,602,856 | +0.42(+4.50%) |
Jan 29, 2014 | 9.180 | 9.457 | 9.133 | 9.390 | 3,166,724 | +0.12(+1.24%) |
Jan 28, 2014 | 9.018 | 9.338 | 9.000 | 9.275 | 2,374,236 | +0.24(+2.63%) |
Jan 27, 2014 | 9.188 | 9.318 | 9.035 | 9.037 | 3,837,984 | -0.13(-1.44%) |
Jan 24, 2014 | 9.270 | 9.312 | 8.965 | 9.170 | 2,029,028 | -0.02(-0.24%) |
Jan 23, 2014 | 9.287 | 9.287 | 9.065 | 9.193 | 1,630,096 | -0.11(-1.16%) |
Jan 22, 2014 | 9.455 | 9.551 | 9.283 | 9.300 | 1,781,148 | -0.12(-1.27%) |
Jan 21, 2014 | 9.360 | 9.500 | 9.280 | 9.420 | 1,727,812 | +0.08(+0.86%) |
Jan 17, 2014 | 9.425 | 9.340 | 9.340 | 9.340 | 3,050,400 | -0.07(-0.72%) |
Jan 16, 2014 | 9.275 | 9.450 | 9.248 | 9.408 | 2,372,292 | +0.14(+1.51%) |
Jan 15, 2014 | 9.230 | 9.345 | 9.127 | 9.268 | 2,490,796 | +0.04(+0.41%) |
Jan 14, 2014 | 9.387 | 9.460 | 9.057 | 9.230 | 4,082,016 | -0.08(-0.89%) |
Jan 13, 2014 | 9.210 | 9.533 | 9.196 | 9.312 | 3,910,948 | +0.05(+0.54%) |
Jan 10, 2014 | 9.178 | 9.314 | 9.125 | 9.262 | 3,209,388 | +0.10(+1.12%) |
Jan 09, 2014 | 8.867 | 9.172 | 8.818 | 9.160 | 2,909,580 | +0.29(+3.27%) |
Jan 08, 2014 | 8.875 | 8.895 | 8.803 | 8.870 | 2,609,256 | +0.00(+0.03%) |
Jan 07, 2014 | 8.703 | 8.896 | 8.703 | 8.867 | 2,029,504 | +0.12(+1.33%) |
Jan 06, 2014 | 8.755 | 8.863 | 8.675 | 8.751 | 2,549,856 | +0.05(+0.59%) |
Jan 03, 2014 | 8.623 | 8.787 | 8.623 | 8.700 | 2,594,064 | +0.01(+0.14%) |
Jan 02, 2014 | 8.812 | 8.910 | 8.533 | 8.688 | 2,331,332 | -0.16(-1.86%) |
Dec 31, 2013 | 8.822 | 8.852 | 8.852 | 8.852 | 1,608,800 | +0.02(+0.23%) |
Dec 30, 2013 | 8.783 | 8.943 | 8.697 | 8.832 | 1,103,500 | +0.07(+0.77%) |
Dec 27, 2013 | 8.697 | 8.848 | 8.660 | 8.765 | 1,457,428 | +0.11(+1.27%) |
Dec 26, 2013 | 8.527 | 8.688 | 8.436 | 8.655 | 1,804,868 | +0.14(+1.67%) |
Dec 24, 2013 | 8.453 | 8.550 | 8.413 | 8.512 | 1,277,736 | +0.04(+0.50%) |
Dec 23, 2013 | 8.640 | 8.747 | 8.402 | 8.470 | 2,020,436 | -0.12(-1.43%) |
Dec 20, 2013 | 8.402 | 8.640 | 8.383 | 8.592 | 3,780,148 | +0.24(+2.84%) |
Dec 19, 2013 | 8.562 | 8.648 | 8.220 | 8.355 | 3,223,720 | -0.23(-2.68%) |
Dec 18, 2013 | 8.570 | 8.697 | 8.500 | 8.585 | 3,044,944 | +0.02(+0.20%) |
Dec 17, 2013 | 8.600 | 8.620 | 8.465 | 8.568 | 936,808 | -0.03(-0.32%) |
Dec 16, 2013 | 8.630 | 8.725 | 8.515 | 8.595 | 1,762,652 | -0.03(-0.35%) |
Dec 13, 2013 | 8.640 | 8.725 | 8.535 | 8.625 | 2,211,156 | -0.03(-0.29%) |
Dec 12, 2013 | 8.482 | 8.770 | 8.408 | 8.650 | 3,920,392 | +0.26(+3.10%) |
Dec 11, 2013 | 8.360 | 8.520 | 8.288 | 8.390 | 2,025,124 | +0.07(+0.78%) |
Dec 10, 2013 | 8.565 | 8.565 | 8.258 | 8.325 | 2,443,780 | -0.24(-2.83%) |
Dec 09, 2013 | 8.688 | 8.700 | 8.512 | 8.568 | 2,198,264 | -0.09(-1.10%) |
Dec 06, 2013 | 8.648 | 8.703 | 8.468 | 8.662 | 0 | +0.05(+0.61%) |
Dec 05, 2013 | 8.643 | 8.842 | 8.592 | 8.610 | 0 | -0.04(-0.40%) |
Dec 04, 2013 | 8.560 | 8.868 | 8.500 | 8.645 | 0 | +0.07(+0.79%) |
Dec 03, 2013 | 8.470 | 8.649 | 8.377 | 8.578 | 0 | +0.07(+0.82%) |
Dec 02, 2013 | 8.217 | 8.992 | 8.217 | 8.508 | 3,127,948 | +0.23(+2.84%) |
Nov 29, 2013 | 8.322 | 8.438 | 8.273 | 8.273 | 0 | -0.05(-0.57%) |
Nov 27, 2013 | 8.168 | 8.322 | 8.143 | 8.320 | 0 | +0.19(+2.31%) |
Nov 26, 2013 | 8.095 | 8.203 | 8.079 | 8.133 | 0 | +0.03(+0.40%) |
Nov 25, 2013 | 8.098 | 8.242 | 8.012 | 8.100 | 1,214,076 | -0.00(-0.03%) |
Nov 22, 2013 | 8.185 | 8.232 | 8.055 | 8.102 | 0 | -0.09(-1.10%) |
Nov 21, 2013 | 8.078 | 8.235 | 8.037 | 8.193 | 1,747,752 | +0.14(+1.71%) |
Nov 20, 2013 | 8.060 | 8.088 | 7.957 | 8.055 | 0 | +0.02(+0.19%) |
Nov 19, 2013 | 7.902 | 8.143 | 7.812 | 8.040 | 2,113,840 | +0.17(+2.13%) |
Nov 18, 2013 | 8.000 | 8.025 | 7.838 | 7.872 | 0 | -0.27(-3.29%) |
Nov 15, 2013 | 8.120 | 8.258 | 8.080 | 8.140 | 0 | +0.01(+0.15%) |
Nov 14, 2013 | 8.418 | 8.432 | 8.020 | 8.127 | 3,663,060 | -0.24(-2.87%) |
Nov 12, 2013 | 8.238 | 8.455 | 8.135 | 8.367 | 0 | +0.12(+1.39%) |
Nov 11, 2013 | 8.250 | 8.387 | 7.965 | 8.252 | 0 | -0.01(-0.12%) |
Nov 08, 2013 | 8.307 | 8.467 | 8.217 | 8.262 | 0 | -0.04(-0.54%) |
Nov 07, 2013 | 8.425 | 8.432 | 7.913 | 8.307 | 10,218,268 | +1.50(+21.99%) |
Nov 06, 2013 | 7.170 | 7.239 | 6.775 | 6.810 | 3,693,544 | -0.33(-4.56%) |
Nov 05, 2013 | 7.020 | 7.165 | 7.005 | 7.135 | 1,389,696 | +0.02(+0.35%) |
Nov 04, 2013 | 7.128 | 7.172 | 7.037 | 7.110 | 2,539,932 | +0.01(+0.14%) |