Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.698 | 8.770 | 8.698 | 8.720 | 0 | -0.05(-0.57%) |
Jan 30, 2014 | 8.740 | 8.770 | 8.740 | 8.770 | 3,701 | +0.09(+1.04%) |
Jan 29, 2014 | 8.740 | 8.850 | 8.680 | 8.680 | 9,340 | -0.05(-0.57%) |
Jan 28, 2014 | 8.680 | 8.850 | 8.680 | 8.730 | 8,294 | +0.04(+0.46%) |
Jan 27, 2014 | 8.740 | 8.740 | 8.580 | 8.690 | 224,758 | +0.04(+0.46%) |
Jan 24, 2014 | 8.880 | 8.880 | 8.540 | 8.650 | 0 | -0.26(-2.92%) |
Jan 23, 2014 | 9.080 | 9.080 | 8.910 | 8.910 | 2,176 | -0.48(-5.07%) |
Jan 22, 2014 | 9.340 | 9.500 | 9.340 | 9.386 | 4,537 | +0.14(+1.47%) |
Jan 21, 2014 | 9.250 | 9.300 | 9.250 | 9.250 | 3,531 | -0.05(-0.54%) |
Jan 17, 2014 | 9.300 | 9.300 | 9.300 | 0 | -0.19(-2.00%) | |
Jan 16, 2014 | 9.550 | 9.550 | 9.490 | 9.490 | 5,645 | -0.16(-1.66%) |
Jan 15, 2014 | 9.680 | 9.650 | 9.500 | 9.650 | 3,266 | -0.03(-0.31%) |
Jan 14, 2014 | 9.490 | 9.680 | 9.490 | 9.680 | 6,839 | +0.09(+0.94%) |
Jan 13, 2014 | 9.550 | 9.650 | 9.550 | 9.590 | 6,495 | -0.06(-0.62%) |
Jan 10, 2014 | 9.580 | 9.720 | 9.570 | 9.650 | 9,735 | +0.06(+0.63%) |
Jan 09, 2014 | 9.630 | 9.840 | 9.580 | 9.590 | 2,034 | -0.12(-1.24%) |
Jan 08, 2014 | 9.720 | 9.824 | 9.710 | 9.710 | 5,930 | -0.18(-1.82%) |
Jan 07, 2014 | 9.870 | 9.940 | 9.760 | 9.890 | 8,665 | -0.05(-0.50%) |
Jan 06, 2014 | 10.00 | 10.02 | 9.940 | 9.940 | 18,443 | -0.21(-2.07%) |
Jan 03, 2014 | 10.20 | 10.25 | 10.07 | 10.15 | 0 | -0.24(-2.31%) |
Jan 02, 2014 | 10.38 | 10.40 | 10.35 | 10.39 | 9,213 | -0.37(-3.44%) |
Dec 31, 2013 | 10.76 | 10.76 | 10.76 | 0 | +0.20(+1.89%) | |
Dec 30, 2013 | 10.55 | 10.56 | 10.44 | 10.56 | 11,103 | +0.06(+0.57%) |
Dec 27, 2013 | 10.47 | 10.50 | 10.47 | 10.50 | 738 | +0.06(+0.57%) |
Dec 26, 2013 | 10.51 | 10.59 | 10.43 | 10.44 | 2,236 | -0.04(-0.38%) |
Dec 24, 2013 | 10.47 | 10.48 | 10.47 | 10.48 | 7,308 | +0.18(+1.75%) |
Dec 23, 2013 | 10.27 | 10.36 | 10.27 | 10.30 | 2,756 | -0.19(-1.81%) |
Dec 20, 2013 | 10.41 | 10.50 | 10.41 | 10.49 | 0 | -0.16(-1.50%) |
Dec 19, 2013 | 10.74 | 10.74 | 10.60 | 10.65 | 6,196 | +0.19(+1.82%) |
Dec 18, 2013 | 10.48 | 10.49 | 10.44 | 10.46 | 7,176 | +0.40(+3.98%) |
Dec 17, 2013 | 9.890 | 10.06 | 9.890 | 10.06 | 1,778 | +0.11(+1.11%) |
Dec 16, 2013 | 9.880 | 9.950 | 9.880 | 9.950 | 12,435 | +0.00(+0.00%) |
Dec 13, 2013 | 9.880 | 9.950 | 9.880 | 9.950 | 0 | -0.05(-0.50%) |
Dec 12, 2013 | 9.980 | 10.00 | 9.880 | 10.00 | 2,299 | -0.15(-1.48%) |
Dec 11, 2013 | 10.12 | 10.23 | 10.02 | 10.15 | 6,013 | -0.15(-1.46%) |
Dec 10, 2013 | 10.30 | 10.30 | 10.25 | 10.30 | 6,046 | -0.07(-0.68%) |
Dec 09, 2013 | 10.36 | 10.43 | 10.36 | 10.37 | 1,857 | -0.08(-0.77%) |
Dec 06, 2013 | 10.46 | 10.57 | 10.45 | 10.45 | 3,626 | +0.12(+1.16%) |
Dec 05, 2013 | 10.38 | 10.40 | 10.32 | 10.33 | 7,660 | +0.01(+0.10%) |
Dec 04, 2013 | 10.37 | 10.43 | 10.32 | 10.32 | 2,994 | -0.08(-0.77%) |
Dec 03, 2013 | 10.51 | 10.52 | 10.38 | 10.40 | 4,406 | -0.25(-2.35%) |
Dec 02, 2013 | 10.69 | 10.69 | 10.65 | 10.65 | 4,303 | +0.09(+0.85%) |
Nov 29, 2013 | 10.55 | 10.57 | 10.55 | 10.56 | 2,629 | -0.07(-0.66%) |
Nov 27, 2013 | 10.56 | 10.69 | 10.56 | 10.63 | 24,536 | +0.29(+2.80%) |
Nov 26, 2013 | 10.48 | 10.50 | 10.34 | 10.34 | 16,952 | -0.21(-1.99%) |
Nov 25, 2013 | 10.64 | 10.64 | 10.55 | 10.55 | 5,059 | -0.15(-1.40%) |
Nov 22, 2013 | 10.61 | 10.70 | 10.60 | 10.70 | 22,364 | +0.14(+1.33%) |
Nov 21, 2013 | 10.63 | 10.65 | 10.45 | 10.56 | 5,984 | -0.28(-2.58%) |
Nov 20, 2013 | 11.02 | 11.02 | 10.84 | 10.84 | 5,148 | -0.13(-1.23%) |
Nov 19, 2013 | 10.85 | 11.07 | 10.85 | 10.97 | 5,300 | +0.22(+2.09%) |
Nov 18, 2013 | 10.74 | 10.85 | 10.74 | 10.75 | 13,359 | +0.80(+8.04%) |
Nov 15, 2013 | 9.870 | 9.970 | 9.870 | 9.950 | 13,886 | +0.51(+5.40%) |
Nov 14, 2013 | 9.390 | 9.470 | 9.390 | 9.440 | 10,447 | -0.18(-1.87%) |
Nov 12, 2013 | 9.660 | 9.660 | 9.610 | 9.620 | 3,116 | -0.03(-0.31%) |
Nov 11, 2013 | 9.665 | 9.730 | 9.650 | 9.650 | 5,597 | +0.27(+2.88%) |
Nov 08, 2013 | 9.380 | 9.510 | 9.380 | 9.380 | 7,103 | +0.00(+0.00%) |
Nov 07, 2013 | 9.340 | 9.930 | 9.340 | 9.380 | 4,702 | -0.34(-3.50%) |
Nov 06, 2013 | 9.540 | 9.720 | 9.540 | 9.720 | 6,532 | -0.07(-0.72%) |
Nov 05, 2013 | 9.650 | 9.790 | 9.600 | 9.790 | 6,168 | -0.01(-0.10%) |
Nov 04, 2013 | 9.800 | 9.940 | 9.790 | 9.800 | 8,355 | -0.16(-1.61%) |