Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.810 | 8.810 | 8.770 | 8.770 | 0 | -0.29(-3.20%) |
Jan 30, 2014 | 9.010 | 9.060 | 8.890 | 9.060 | 17,867 | +0.17(+1.91%) |
Jan 29, 2014 | 8.800 | 8.950 | 8.790 | 8.890 | 11,316 | +0.25(+2.83%) |
Jan 28, 2014 | 8.690 | 8.690 | 8.590 | 8.645 | 5,048 | -0.05(-0.63%) |
Jan 27, 2014 | 8.710 | 8.760 | 8.690 | 8.700 | 15,648 | -0.23(-2.58%) |
Jan 24, 2014 | 8.960 | 8.960 | 8.866 | 8.930 | 0 | -0.44(-4.70%) |
Jan 23, 2014 | 9.360 | 9.370 | 9.300 | 9.370 | 8,894 | +0.08(+0.86%) |
Jan 22, 2014 | 9.370 | 9.370 | 9.280 | 9.290 | 12,468 | +0.02(+0.22%) |
Jan 21, 2014 | 9.300 | 9.420 | 9.250 | 9.270 | 23,057 | -0.01(-0.11%) |
Jan 17, 2014 | 9.280 | 9.280 | 9.280 | 0 | -0.14(-1.49%) | |
Jan 16, 2014 | 9.450 | 9.490 | 9.390 | 9.420 | 14,688 | +0.09(+0.96%) |
Jan 15, 2014 | 9.240 | 9.330 | 9.240 | 9.330 | 6,642 | +0.09(+0.97%) |
Jan 14, 2014 | 9.280 | 9.290 | 9.230 | 9.240 | 11,502 | +0.01(+0.11%) |
Jan 13, 2014 | 9.230 | 9.290 | 9.230 | 9.230 | 14,700 | -0.01(-0.11%) |
Jan 10, 2014 | 9.070 | 9.270 | 9.070 | 9.240 | 7,074 | +0.46(+5.24%) |
Jan 09, 2014 | 8.980 | 9.040 | 8.780 | 8.780 | 7,459 | -0.05(-0.57%) |
Jan 08, 2014 | 8.740 | 8.960 | 8.740 | 8.830 | 3,832 | +0.32(+3.76%) |
Jan 07, 2014 | 8.430 | 8.670 | 8.430 | 8.510 | 2,368 | +0.11(+1.31%) |
Jan 06, 2014 | 8.260 | 8.400 | 8.260 | 8.400 | 5,881 | +0.22(+2.69%) |
Jan 03, 2014 | 8.080 | 8.180 | 8.060 | 8.180 | 0 | -0.18(-2.15%) |
Jan 02, 2014 | 8.210 | 8.360 | 8.120 | 8.360 | 5,852 | -0.14(-1.65%) |
Dec 31, 2013 | 8.500 | 8.500 | 8.500 | 0 | -0.06(-0.70%) | |
Dec 30, 2013 | 8.450 | 8.560 | 8.390 | 8.560 | 41,393 | +0.16(+1.90%) |
Dec 27, 2013 | 8.350 | 8.420 | 8.350 | 8.400 | 46,825 | +0.14(+1.69%) |
Dec 26, 2013 | 8.279 | 8.300 | 8.195 | 8.260 | 12,919 | +0.04(+0.49%) |
Dec 24, 2013 | 8.000 | 8.250 | 8.000 | 8.220 | 0 | -0.04(-0.48%) |
Dec 23, 2013 | 8.240 | 8.288 | 8.240 | 8.260 | 10,565 | +0.05(+0.61%) |
Dec 20, 2013 | 8.290 | 8.290 | 8.150 | 8.210 | 376,478 | +0.07(+0.86%) |
Dec 19, 2013 | 8.090 | 8.140 | 8.090 | 8.140 | 18,967 | +0.37(+4.76%) |
Dec 18, 2013 | 7.680 | 7.790 | 7.680 | 7.770 | 9,400 | +0.10(+1.30%) |
Dec 17, 2013 | 7.730 | 7.730 | 7.640 | 7.670 | 16,120 | +0.00(+0.00%) |
Dec 16, 2013 | 7.570 | 7.670 | 7.570 | 7.670 | 22,089 | +0.18(+2.40%) |
Dec 13, 2013 | 7.560 | 7.560 | 7.490 | 7.490 | 0 | -0.08(-1.06%) |
Dec 12, 2013 | 7.600 | 7.640 | 7.570 | 7.570 | 4,452 | -0.08(-1.05%) |
Dec 11, 2013 | 7.700 | 7.700 | 7.650 | 7.650 | 5,839 | -0.07(-0.91%) |
Dec 10, 2013 | 7.600 | 7.720 | 7.574 | 7.720 | 8,270 | +0.29(+3.90%) |
Dec 09, 2013 | 7.440 | 7.450 | 7.380 | 7.430 | 23,901 | +0.06(+0.81%) |
Dec 06, 2013 | 7.380 | 7.380 | 7.310 | 7.370 | 6,059 | -0.10(-1.34%) |
Dec 05, 2013 | 7.470 | 7.480 | 7.440 | 7.470 | 4,349 | +0.13(+1.77%) |
Dec 04, 2013 | 7.390 | 7.400 | 7.340 | 7.340 | 16,879 | -0.20(-2.65%) |
Dec 03, 2013 | 7.530 | 7.560 | 7.530 | 7.540 | 10,831 | +0.08(+1.06%) |
Dec 02, 2013 | 7.490 | 7.500 | 7.460 | 7.461 | 9,651 | -0.14(-1.83%) |
Nov 29, 2013 | 7.590 | 7.610 | 7.560 | 7.600 | 3,049 | +0.05(+0.66%) |
Nov 27, 2013 | 7.550 | 7.590 | 7.550 | 7.550 | 8,915 | -0.03(-0.40%) |
Nov 26, 2013 | 7.550 | 7.610 | 7.550 | 7.580 | 2,546 | +0.10(+1.34%) |
Nov 25, 2013 | 7.550 | 7.550 | 7.450 | 7.480 | 6,706 | -0.01(-0.13%) |
Nov 22, 2013 | 7.440 | 7.490 | 7.440 | 7.490 | 6,217 | +0.08(+1.08%) |
Nov 21, 2013 | 7.370 | 7.410 | 7.360 | 7.410 | 6,650 | +0.15(+2.07%) |
Nov 20, 2013 | 7.320 | 7.330 | 7.260 | 7.260 | 12,042 | -0.31(-4.10%) |
Nov 19, 2013 | 7.550 | 7.579 | 7.530 | 7.570 | 15,678 | -0.03(-0.39%) |
Nov 18, 2013 | 7.630 | 7.670 | 7.600 | 7.600 | 1,770 | +0.02(+0.26%) |
Nov 15, 2013 | 7.550 | 7.610 | 7.550 | 7.580 | 7,700 | -0.01(-0.13%) |
Nov 14, 2013 | 7.570 | 7.630 | 7.570 | 7.590 | 4,888 | +0.11(+1.47%) |
Nov 12, 2013 | 7.540 | 7.540 | 7.480 | 7.480 | 16,389 | -0.05(-0.66%) |
Nov 11, 2013 | 7.590 | 7.620 | 7.520 | 7.530 | 15,557 | +0.12(+1.62%) |
Nov 08, 2013 | 7.370 | 7.420 | 7.370 | 7.410 | 4,138 | +0.06(+0.82%) |
Nov 07, 2013 | 7.300 | 7.640 | 7.300 | 7.350 | 1,665 | -0.14(-1.87%) |
Nov 06, 2013 | 7.450 | 7.510 | 7.450 | 7.490 | 12,228 | -0.06(-0.79%) |
Nov 05, 2013 | 7.470 | 7.550 | 7.470 | 7.550 | 1,694 | -0.16(-2.08%) |
Nov 04, 2013 | 7.700 | 7.760 | 7.670 | 7.710 | 6,827 | +0.12(+1.58%) |