Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.470 | 8.646 | 8.330 | 8.410 | 712,127 | -0.20(-2.32%) |
Jan 30, 2014 | 8.630 | 8.810 | 8.460 | 8.610 | 483,771 | +0.08(+0.94%) |
Jan 29, 2014 | 8.690 | 8.880 | 8.450 | 8.530 | 1,029,247 | -0.21(-2.40%) |
Jan 28, 2014 | 8.830 | 8.930 | 8.590 | 8.740 | 608,879 | -0.08(-0.91%) |
Jan 27, 2014 | 9.550 | 9.570 | 8.530 | 8.820 | 1,141,207 | -0.74(-7.74%) |
Jan 24, 2014 | 10.14 | 10.16 | 9.550 | 9.560 | 1,118,716 | -0.68(-6.64%) |
Jan 23, 2014 | 10.14 | 10.32 | 10.09 | 10.24 | 1,012,632 | +0.10(+0.99%) |
Jan 22, 2014 | 10.13 | 10.25 | 10.03 | 10.14 | 743,989 | -0.02(-0.20%) |
Jan 21, 2014 | 9.900 | 10.25 | 9.800 | 10.16 | 1,467,553 | +0.28(+2.83%) |
Jan 17, 2014 | 9.860 | 9.880 | 9.880 | 9.880 | 792,200 | +0.06(+0.61%) |
Jan 16, 2014 | 9.290 | 9.860 | 9.183 | 9.820 | 1,805,235 | +0.56(+6.05%) |
Jan 15, 2014 | 9.000 | 9.370 | 8.870 | 9.260 | 1,337,980 | +0.26(+2.89%) |
Jan 14, 2014 | 8.900 | 9.039 | 8.900 | 9.000 | 1,028,151 | +0.10(+1.12%) |
Jan 13, 2014 | 8.800 | 8.940 | 8.740 | 8.900 | 2,058,293 | +0.12(+1.37%) |
Jan 10, 2014 | 8.560 | 8.790 | 8.500 | 8.780 | 1,077,415 | +0.24(+2.81%) |
Jan 09, 2014 | 8.540 | 8.600 | 8.450 | 8.540 | 727,351 | +0.06(+0.71%) |
Jan 08, 2014 | 8.470 | 8.640 | 8.390 | 8.480 | 725,922 | +0.04(+0.47%) |
Jan 07, 2014 | 8.350 | 8.450 | 8.200 | 8.440 | 1,357,153 | +0.10(+1.20%) |
Jan 06, 2014 | 8.500 | 8.590 | 8.280 | 8.340 | 1,039,304 | -0.14(-1.65%) |
Jan 03, 2014 | 8.790 | 8.890 | 8.470 | 8.480 | 743,349 | -0.31(-3.53%) |
Jan 02, 2014 | 8.840 | 8.910 | 8.550 | 8.790 | 1,143,451 | -0.06(-0.68%) |
Dec 31, 2013 | 8.830 | 8.850 | 8.850 | 8.850 | 617,700 | -0.03(-0.34%) |
Dec 30, 2013 | 8.860 | 8.950 | 8.780 | 8.880 | 819,633 | +0.06(+0.68%) |
Dec 27, 2013 | 8.660 | 8.900 | 8.630 | 8.820 | 537,990 | +0.21(+2.44%) |
Dec 26, 2013 | 8.460 | 8.610 | 8.460 | 8.610 | 906,785 | +0.16(+1.89%) |
Dec 24, 2013 | 8.310 | 8.510 | 8.310 | 8.450 | 456,782 | +0.12(+1.44%) |
Dec 23, 2013 | 8.480 | 8.565 | 8.250 | 8.330 | 1,173,392 | -0.09(-1.07%) |
Dec 20, 2013 | 8.250 | 8.450 | 8.150 | 8.420 | 3,482,488 | +0.15(+1.81%) |
Dec 19, 2013 | 8.220 | 8.320 | 8.200 | 8.270 | 1,694,196 | +0.03(+0.36%) |
Dec 18, 2013 | 8.230 | 8.250 | 8.150 | 8.240 | 5,655,554 | -0.02(-0.18%) |
Dec 17, 2013 | 8.720 | 8.750 | 8.150 | 8.255 | 3,111,584 | -0.80(-8.89%) |
Dec 16, 2013 | 9.130 | 9.290 | 9.011 | 9.060 | 455,601 | -0.06(-0.66%) |
Dec 13, 2013 | 9.180 | 9.280 | 9.010 | 9.120 | 501,945 | -0.06(-0.65%) |
Dec 12, 2013 | 9.370 | 9.380 | 9.080 | 9.180 | 551,960 | -0.11(-1.18%) |
Dec 11, 2013 | 9.800 | 9.950 | 9.250 | 9.290 | 932,796 | -0.10(-1.06%) |
Dec 10, 2013 | 9.500 | 9.580 | 9.305 | 9.390 | 2,859,484 | -0.02(-0.21%) |
Dec 09, 2013 | 9.480 | 9.490 | 9.360 | 9.410 | 314,832 | -0.03(-0.32%) |
Dec 06, 2013 | 9.420 | 9.490 | 9.300 | 9.440 | 0 | +0.08(+0.85%) |
Dec 05, 2013 | 9.410 | 9.500 | 9.300 | 9.360 | 0 | -0.08(-0.85%) |
Dec 04, 2013 | 9.540 | 9.570 | 9.400 | 9.440 | 0 | -0.14(-1.46%) |
Dec 03, 2013 | 9.590 | 9.800 | 9.490 | 9.580 | 0 | -0.04(-0.42%) |
Dec 02, 2013 | 9.620 | 9.750 | 9.520 | 9.620 | 533,899 | -0.01(-0.10%) |
Nov 29, 2013 | 9.640 | 9.750 | 9.536 | 9.630 | 0 | +0.04(+0.42%) |
Nov 27, 2013 | 9.470 | 9.630 | 9.370 | 9.590 | 0 | +0.15(+1.59%) |
Nov 26, 2013 | 9.560 | 9.720 | 9.420 | 9.440 | 0 | -0.08(-0.84%) |
Nov 25, 2013 | 9.490 | 9.620 | 9.420 | 9.520 | 421,527 | +0.02(+0.21%) |
Nov 22, 2013 | 9.400 | 9.640 | 9.360 | 9.500 | 0 | +0.14(+1.50%) |
Nov 21, 2013 | 9.340 | 9.500 | 9.310 | 9.360 | 477,311 | +0.01(+0.11%) |
Nov 20, 2013 | 9.460 | 9.530 | 9.300 | 9.350 | 0 | -0.10(-1.06%) |
Nov 19, 2013 | 9.600 | 9.690 | 9.450 | 9.450 | 540,105 | -0.17(-1.77%) |
Nov 18, 2013 | 9.850 | 9.940 | 9.600 | 9.620 | 0 | -0.20(-2.04%) |
Nov 15, 2013 | 9.350 | 9.830 | 9.170 | 9.820 | 0 | +0.45(+4.80%) |
Nov 14, 2013 | 9.230 | 9.400 | 9.150 | 9.370 | 633,113 | -0.04(-0.43%) |
Nov 12, 2013 | 9.350 | 9.550 | 9.290 | 9.410 | 0 | +0.00(+0.00%) |
Nov 11, 2013 | 9.430 | 9.500 | 9.240 | 9.410 | 0 | -0.01(-0.11%) |
Nov 08, 2013 | 9.100 | 9.540 | 9.049 | 9.420 | 0 | +0.27(+2.95%) |
Nov 07, 2013 | 9.330 | 9.430 | 9.110 | 9.150 | 550,992 | -0.14(-1.51%) |
Nov 06, 2013 | 9.540 | 9.540 | 9.140 | 9.290 | 757,933 | -0.17(-1.80%) |
Nov 05, 2013 | 9.090 | 9.500 | 9.090 | 9.460 | 1,024,101 | +0.25(+2.70%) |
Nov 04, 2013 | 8.700 | 9.250 | 8.670 | 9.211 | 1,403,306 | +0.52(+6.00%) |