Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.642 | 9.716 | 9.642 | 9.666 | 45,173 | +0.03(+0.32%) |
Jan 30, 2014 | 9.634 | 9.683 | 9.620 | 9.634 | 35,528 | -0.04(-0.38%) |
Jan 29, 2014 | 9.701 | 9.739 | 9.635 | 9.672 | 40,209 | -0.01(-0.08%) |
Jan 28, 2014 | 9.612 | 9.679 | 9.597 | 9.679 | 45,314 | +0.05(+0.54%) |
Jan 27, 2014 | 9.634 | 9.679 | 9.605 | 9.627 | 38,966 | -0.01(-0.15%) |
Jan 24, 2014 | 9.634 | 9.679 | 9.627 | 9.642 | 22,741 | -0.03(-0.31%) |
Jan 23, 2014 | 9.642 | 9.701 | 9.627 | 9.672 | 66,425 | +0.04(+0.46%) |
Jan 22, 2014 | 9.605 | 9.634 | 9.582 | 9.627 | 40,744 | +0.09(+0.94%) |
Jan 21, 2014 | 9.590 | 9.634 | 9.538 | 9.538 | 49,140 | -0.02(-0.23%) |
Jan 17, 2014 | 9.560 | 9.560 | 9.560 | 9.560 | 50,136 | +0.03(+0.31%) |
Jan 16, 2014 | 9.545 | 9.568 | 9.501 | 9.530 | 48,234 | +0.01(+0.09%) |
Jan 15, 2014 | 9.508 | 9.545 | 9.493 | 9.522 | 51,934 | +0.01(+0.15%) |
Jan 14, 2014 | 9.530 | 9.530 | 9.497 | 9.508 | 14,012 | +0.01(+0.07%) |
Jan 13, 2014 | 9.605 | 9.605 | 9.501 | 9.501 | 42,200 | -0.00(-0.05%) |
Jan 10, 2014 | 9.447 | 9.521 | 9.417 | 9.506 | 99,919 | +0.11(+1.18%) |
Jan 09, 2014 | 9.410 | 9.425 | 9.365 | 9.395 | 36,149 | +0.00(+0.00%) |
Jan 08, 2014 | 9.410 | 9.410 | 9.344 | 9.395 | 30,697 | +0.04(+0.47%) |
Jan 07, 2014 | 9.410 | 9.447 | 9.343 | 9.351 | 87,288 | -0.02(-0.24%) |
Jan 06, 2014 | 9.276 | 9.380 | 9.269 | 9.373 | 80,390 | +0.14(+1.52%) |
Jan 03, 2014 | 9.202 | 9.239 | 9.158 | 9.232 | 47,204 | +0.07(+0.81%) |
Jan 02, 2014 | 9.195 | 9.195 | 9.091 | 9.158 | 58,745 | +0.00(+0.00%) |
Dec 31, 2013 | 9.210 | 9.158 | 9.158 | 9.158 | 93,261 | -0.01(-0.08%) |
Dec 30, 2013 | 9.136 | 9.202 | 9.106 | 9.165 | 126,333 | -0.02(-0.24%) |
Dec 27, 2013 | 9.254 | 9.269 | 9.143 | 9.188 | 108,999 | -0.10(-1.04%) |
Dec 26, 2013 | 9.284 | 9.328 | 9.239 | 9.284 | 83,835 | +0.02(+0.24%) |
Dec 24, 2013 | 9.299 | 9.351 | 9.188 | 9.262 | 42,456 | -0.04(-0.40%) |
Dec 23, 2013 | 9.247 | 9.350 | 9.247 | 9.299 | 126,968 | +0.04(+0.40%) |
Dec 20, 2013 | 9.291 | 9.306 | 9.217 | 9.262 | 87,352 | -0.01(-0.08%) |
Dec 19, 2013 | 9.188 | 9.321 | 9.143 | 9.269 | 247,899 | +0.09(+0.97%) |
Dec 18, 2013 | 9.188 | 9.276 | 9.165 | 9.180 | 132,430 | +0.02(+0.24%) |
Dec 17, 2013 | 9.128 | 9.180 | 9.099 | 9.158 | 151,106 | +0.08(+0.90%) |
Dec 16, 2013 | 9.076 | 9.165 | 9.065 | 9.076 | 162,549 | +0.01(+0.16%) |
Dec 13, 2013 | 9.106 | 9.121 | 9.032 | 9.062 | 88,600 | -0.00(-0.00%) |
Dec 12, 2013 | 9.121 | 9.121 | 9.047 | 9.062 | 105,802 | -0.03(-0.33%) |
Dec 11, 2013 | 9.091 | 9.106 | 9.039 | 9.091 | 87,328 | +0.03(+0.28%) |
Dec 10, 2013 | 9.103 | 9.103 | 9.029 | 9.066 | 79,883 | +0.01(+0.16%) |
Dec 09, 2013 | 9.073 | 9.117 | 9.044 | 9.051 | 78,604 | +0.00(+0.00%) |
Dec 06, 2013 | 9.014 | 9.154 | 8.999 | 9.051 | 161,576 | +0.07(+0.74%) |
Dec 05, 2013 | 8.933 | 9.036 | 8.889 | 8.985 | 133,008 | +0.01(+0.08%) |
Dec 04, 2013 | 8.985 | 9.036 | 8.962 | 8.977 | 71,882 | -0.03(-0.33%) |
Dec 03, 2013 | 9.036 | 9.058 | 8.970 | 9.007 | 45,036 | -0.00(-0.00%) |
Dec 02, 2013 | 9.014 | 9.058 | 8.999 | 9.007 | 62,106 | -0.03(-0.33%) |
Nov 29, 2013 | 9.058 | 9.088 | 9.036 | 9.036 | 26,288 | -0.03(-0.33%) |
Nov 27, 2013 | 8.903 | 9.117 | 8.903 | 9.066 | 143,799 | +0.13(+1.49%) |
Nov 26, 2013 | 8.918 | 9.021 | 8.911 | 8.933 | 118,556 | -0.03(-0.33%) |
Nov 25, 2013 | 8.977 | 8.977 | 8.918 | 8.962 | 64,167 | -0.01(-0.08%) |
Nov 22, 2013 | 8.999 | 8.999 | 8.889 | 8.970 | 95,697 | +0.01(+0.08%) |
Nov 21, 2013 | 8.933 | 8.962 | 8.904 | 8.962 | 69,881 | +0.03(+0.33%) |
Nov 20, 2013 | 8.977 | 9.036 | 8.903 | 8.933 | 131,708 | -0.04(-0.49%) |
Nov 19, 2013 | 8.999 | 8.999 | 8.956 | 8.977 | 58,691 | -0.01(-0.16%) |
Nov 18, 2013 | 8.999 | 9.007 | 8.963 | 8.992 | 57,639 | +0.01(+0.08%) |
Nov 15, 2013 | 9.021 | 9.021 | 8.953 | 8.985 | 75,428 | +0.01(+0.16%) |
Nov 14, 2013 | 9.103 | 9.110 | 8.948 | 8.970 | 140,033 | -0.09(-0.98%) |
Nov 13, 2013 | 9.132 | 9.154 | 9.044 | 9.058 | 51,491 | -0.10(-1.11%) |
Nov 12, 2013 | 9.116 | 9.167 | 9.079 | 9.160 | 67,658 | -0.01(-0.08%) |
Nov 11, 2013 | 9.189 | 9.210 | 9.130 | 9.167 | 28,062 | -0.02(-0.24%) |
Nov 08, 2013 | 9.226 | 9.226 | 9.116 | 9.189 | 40,652 | -0.07(-0.71%) |
Nov 07, 2013 | 9.248 | 9.299 | 9.233 | 9.255 | 61,903 | -0.01(-0.08%) |
Nov 06, 2013 | 9.138 | 9.277 | 9.138 | 9.263 | 79,029 | +0.10(+1.04%) |
Nov 05, 2013 | 9.167 | 9.182 | 9.138 | 9.167 | 41,328 | +0.04(+0.40%) |
Nov 04, 2013 | 9.123 | 9.182 | 9.050 | 9.130 | 56,142 | +0.00(+0.00%) |