Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.134 | 9.134 | 8.949 | 9.116 | 23,301 | -0.06(-0.61%) |
Jan 30, 2014 | 8.930 | 9.171 | 8.717 | 9.171 | 13,862 | +0.26(+2.91%) |
Jan 29, 2014 | 8.902 | 9.004 | 8.717 | 8.912 | 19,207 | +0.10(+1.16%) |
Jan 28, 2014 | 8.893 | 8.893 | 8.810 | 8.810 | 1,011 | -0.13(-1.45%) |
Jan 27, 2014 | 8.884 | 8.949 | 8.884 | 8.939 | 2,067 | -0.08(-0.92%) |
Jan 24, 2014 | 8.995 | 9.023 | 8.782 | 9.023 | 12,627 | +0.00(+0.00%) |
Jan 23, 2014 | 8.893 | 9.023 | 8.847 | 9.023 | 1,781 | +0.00(+0.00%) |
Jan 22, 2014 | 8.995 | 9.023 | 8.776 | 9.023 | 20,263 | +0.03(+0.31%) |
Jan 21, 2014 | 9.088 | 9.088 | 8.884 | 8.995 | 9,971 | -0.08(-0.92%) |
Jan 17, 2014 | 8.902 | 9.078 | 9.078 | 9.078 | 5,499 | -0.19(-2.00%) |
Jan 16, 2014 | 8.986 | 9.264 | 8.986 | 9.264 | 7,698 | +0.29(+3.20%) |
Jan 15, 2014 | 9.032 | 9.162 | 8.976 | 8.976 | 2,668 | +0.00(+0.00%) |
Jan 14, 2014 | 9.292 | 9.292 | 8.976 | 8.976 | 1,226 | +0.05(+0.52%) |
Jan 13, 2014 | 8.754 | 9.236 | 8.754 | 8.930 | 18,028 | +0.12(+1.37%) |
Jan 10, 2014 | 8.810 | 8.810 | 8.810 | 8.810 | 1,094 | -0.48(-5.19%) |
Jan 09, 2014 | 9.449 | 9.459 | 8.955 | 9.292 | 2,603 | +0.03(+0.30%) |
Jan 08, 2014 | 9.496 | 9.496 | 9.264 | 9.264 | 1,974 | +0.00(+0.00%) |
Jan 07, 2014 | 9.282 | 9.394 | 9.227 | 9.264 | 13,460 | +0.00(+0.00%) |
Jan 06, 2014 | 9.097 | 9.542 | 9.097 | 9.264 | 18,814 | +0.31(+3.42%) |
Jan 03, 2014 | 9.022 | 9.023 | 8.773 | 8.958 | 7,084 | +0.02(+0.21%) |
Jan 02, 2014 | 8.763 | 9.023 | 8.763 | 8.939 | 22,272 | +0.18(+2.01%) |
Dec 31, 2013 | 8.680 | 8.763 | 8.763 | 8.763 | 4,529 | +0.14(+1.61%) |
Dec 30, 2013 | 8.531 | 8.698 | 8.504 | 8.624 | 382,827 | +0.12(+1.42%) |
Dec 27, 2013 | 8.494 | 8.531 | 8.494 | 8.504 | 5,275 | -0.03(-0.33%) |
Dec 26, 2013 | 8.587 | 8.624 | 8.494 | 8.531 | 10,726 | -0.09(-1.08%) |
Dec 24, 2013 | 8.346 | 8.624 | 8.346 | 8.624 | 7,987 | +0.09(+1.09%) |
Dec 23, 2013 | 8.457 | 8.531 | 8.355 | 8.531 | 6,720 | +0.00(+0.00%) |
Dec 20, 2013 | 8.429 | 8.624 | 8.355 | 8.531 | 63,406 | +0.01(+0.11%) |
Dec 19, 2013 | 8.485 | 8.578 | 8.420 | 8.522 | 13,756 | -0.18(-2.03%) |
Dec 18, 2013 | 8.615 | 8.754 | 8.402 | 8.698 | 28,506 | -0.01(-0.11%) |
Dec 17, 2013 | 8.698 | 8.754 | 8.466 | 8.708 | 22,740 | -0.12(-1.37%) |
Dec 16, 2013 | 8.596 | 8.884 | 8.531 | 8.828 | 16,287 | +0.20(+2.37%) |
Dec 13, 2013 | 8.745 | 8.856 | 8.624 | 8.624 | 1,654 | -0.15(-1.69%) |
Dec 12, 2013 | 8.689 | 8.847 | 8.644 | 8.772 | 65,706 | +0.15(+1.72%) |
Dec 11, 2013 | 8.624 | 8.810 | 8.624 | 8.624 | 5,280 | +0.12(+1.42%) |
Dec 10, 2013 | 8.624 | 8.810 | 8.504 | 8.504 | 9,932 | +0.01(+0.11%) |
Dec 09, 2013 | 8.522 | 8.836 | 8.494 | 8.494 | 8,845 | +0.08(+0.99%) |
Dec 06, 2013 | 8.596 | 8.606 | 8.402 | 8.411 | 0 | -0.23(-2.68%) |
Dec 05, 2013 | 8.669 | 8.669 | 8.643 | 8.643 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 8.708 | 8.819 | 8.643 | 8.643 | 0 | +0.00(+0.00%) |
Dec 03, 2013 | 8.624 | 8.772 | 8.522 | 8.643 | 0 | +0.16(+1.86%) |
Dec 02, 2013 | 8.531 | 8.837 | 8.485 | 8.485 | 0 | -0.06(-0.65%) |
Nov 29, 2013 | 8.541 | 8.541 | 8.541 | 8.541 | 0 | -0.06(-0.75%) |
Nov 27, 2013 | 8.457 | 8.606 | 8.457 | 8.606 | 0 | +0.00(+0.00%) |
Nov 26, 2013 | 8.772 | 8.772 | 8.522 | 8.606 | 0 | -0.20(-2.32%) |
Nov 25, 2013 | 8.448 | 8.810 | 8.392 | 8.810 | 0 | +0.30(+3.49%) |
Nov 22, 2013 | 8.559 | 8.847 | 8.346 | 8.513 | 0 | +0.06(+0.77%) |
Nov 21, 2013 | 8.763 | 8.847 | 8.448 | 8.448 | 0 | -0.07(-0.87%) |
Nov 20, 2013 | 8.550 | 8.550 | 8.346 | 8.522 | 0 | -0.13(-1.50%) |
Nov 19, 2013 | 8.578 | 8.670 | 8.392 | 8.652 | 0 | +0.08(+0.97%) |
Nov 18, 2013 | 8.448 | 8.568 | 8.392 | 8.568 | 0 | +0.10(+1.20%) |
Nov 15, 2013 | 8.318 | 8.466 | 8.290 | 8.466 | 0 | +0.13(+1.56%) |
Nov 14, 2013 | 8.146 | 8.346 | 8.123 | 8.337 | 0 | +0.17(+2.04%) |
Nov 13, 2013 | 8.151 | 8.253 | 8.128 | 8.170 | 0 | +0.01(+0.11%) |
Nov 12, 2013 | 8.253 | 8.253 | 8.160 | 8.160 | 0 | -0.10(-1.23%) |
Nov 11, 2013 | 8.114 | 8.299 | 8.114 | 8.262 | 0 | -0.05(-0.56%) |
Nov 08, 2013 | 8.346 | 8.346 | 8.123 | 8.309 | 0 | +0.01(+0.11%) |
Nov 07, 2013 | 8.197 | 8.299 | 8.160 | 8.299 | 0 | +0.02(+0.22%) |
Nov 06, 2013 | 8.318 | 8.346 | 7.993 | 8.281 | 0 | -0.03(-0.33%) |
Nov 05, 2013 | 8.160 | 8.309 | 8.031 | 8.309 | 0 | +0.09(+1.13%) |
Nov 04, 2013 | 8.309 | 8.346 | 8.114 | 8.216 | 0 | -0.05(-0.56%) |