Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.656 | 8.819 | 8.617 | 8.641 | 360,019 | -0.15(-1.70%) |
Jan 30, 2014 | 8.837 | 8.930 | 8.735 | 8.790 | 418,306 | -0.02(-0.18%) |
Jan 29, 2014 | 8.751 | 8.908 | 8.672 | 8.806 | 577,893 | -0.01(-0.09%) |
Jan 28, 2014 | 8.853 | 8.948 | 8.719 | 8.814 | 1,711,032 | -0.06(-0.62%) |
Jan 27, 2014 | 8.971 | 9.066 | 8.791 | 8.869 | 524,662 | -0.10(-1.14%) |
Jan 24, 2014 | 9.113 | 9.144 | 8.877 | 8.971 | 861,608 | -0.17(-1.89%) |
Jan 23, 2014 | 9.097 | 9.168 | 8.924 | 9.144 | 704,019 | +0.05(+0.52%) |
Jan 22, 2014 | 9.097 | 9.198 | 9.050 | 9.097 | 440,362 | +0.02(+0.26%) |
Jan 21, 2014 | 9.018 | 9.168 | 8.987 | 9.074 | 623,640 | +0.24(+2.67%) |
Jan 17, 2014 | 8.885 | 8.837 | 8.837 | 8.837 | 314,377 | -0.05(-0.53%) |
Jan 16, 2014 | 9.081 | 9.105 | 8.877 | 8.885 | 297,893 | -0.15(-1.66%) |
Jan 15, 2014 | 9.003 | 9.066 | 8.971 | 9.034 | 492,542 | +0.03(+0.35%) |
Jan 14, 2014 | 8.979 | 9.050 | 8.845 | 9.003 | 425,955 | +0.09(+1.06%) |
Jan 13, 2014 | 9.058 | 9.121 | 8.845 | 8.908 | 488,500 | -0.10(-1.14%) |
Jan 10, 2014 | 8.893 | 9.074 | 8.861 | 9.011 | 590,786 | +0.20(+2.23%) |
Jan 09, 2014 | 9.050 | 9.097 | 8.641 | 8.814 | 759,148 | -0.18(-2.01%) |
Jan 08, 2014 | 9.129 | 9.152 | 8.861 | 8.995 | 895,732 | -0.10(-1.12%) |
Jan 07, 2014 | 8.664 | 9.121 | 8.664 | 9.097 | 663,080 | +0.45(+5.19%) |
Jan 06, 2014 | 8.664 | 9.003 | 8.594 | 8.649 | 586,186 | +0.04(+0.46%) |
Jan 03, 2014 | 8.515 | 8.830 | 8.515 | 8.609 | 536,820 | +0.09(+1.02%) |
Jan 02, 2014 | 8.609 | 8.712 | 8.436 | 8.523 | 374,165 | -0.08(-0.91%) |
Dec 31, 2013 | 8.515 | 8.601 | 8.601 | 8.601 | 1,181,140 | +0.13(+1.49%) |
Dec 30, 2013 | 8.483 | 8.538 | 8.318 | 8.475 | 368,458 | +0.05(+0.56%) |
Dec 27, 2013 | 8.475 | 8.498 | 8.296 | 8.428 | 325,754 | -0.06(-0.73%) |
Dec 26, 2013 | 8.561 | 8.584 | 8.374 | 8.491 | 373,756 | +0.01(+0.09%) |
Dec 24, 2013 | 8.530 | 8.631 | 8.459 | 8.483 | 296,293 | -0.06(-0.73%) |
Dec 23, 2013 | 8.662 | 8.701 | 8.537 | 8.545 | 406,789 | -0.04(-0.45%) |
Dec 20, 2013 | 8.366 | 8.745 | 8.366 | 8.584 | 918,042 | +0.26(+3.09%) |
Dec 19, 2013 | 8.350 | 8.389 | 8.234 | 8.327 | 470,374 | -0.05(-0.65%) |
Dec 18, 2013 | 8.615 | 8.615 | 8.179 | 8.382 | 1,553,422 | -0.20(-2.36%) |
Dec 17, 2013 | 8.646 | 8.693 | 8.436 | 8.584 | 574,445 | -0.06(-0.72%) |
Dec 16, 2013 | 8.997 | 9.044 | 8.611 | 8.646 | 815,320 | -0.24(-2.72%) |
Dec 13, 2013 | 8.958 | 9.176 | 8.623 | 8.888 | 1,712,228 | +0.15(+1.69%) |
Dec 12, 2013 | 9.503 | 9.581 | 8.070 | 8.740 | 2,833,498 | -0.76(-8.03%) |
Dec 11, 2013 | 9.659 | 9.659 | 9.472 | 9.503 | 279,893 | -0.16(-1.61%) |
Dec 10, 2013 | 9.675 | 9.745 | 9.604 | 9.659 | 580,653 | +0.03(+0.32%) |
Dec 09, 2013 | 9.675 | 9.776 | 9.542 | 9.628 | 267,843 | -0.03(-0.32%) |
Dec 06, 2013 | 9.690 | 9.725 | 9.597 | 9.659 | 0 | +0.05(+0.49%) |
Dec 05, 2013 | 9.503 | 9.628 | 9.503 | 9.612 | 0 | +0.09(+0.98%) |
Dec 04, 2013 | 9.597 | 9.659 | 9.488 | 9.519 | 0 | -0.11(-1.13%) |
Dec 03, 2013 | 9.464 | 9.651 | 9.464 | 9.628 | 0 | +0.12(+1.31%) |
Dec 02, 2013 | 9.862 | 9.869 | 9.464 | 9.503 | 293,137 | -0.36(-3.63%) |
Nov 29, 2013 | 9.971 | 10.05 | 9.846 | 9.862 | 0 | -0.05(-0.55%) |
Nov 27, 2013 | 9.846 | 10.00 | 9.791 | 9.916 | 0 | +0.08(+0.79%) |
Nov 26, 2013 | 9.916 | 10.00 | 9.698 | 9.838 | 0 | -0.05(-0.55%) |
Nov 25, 2013 | 9.846 | 9.986 | 9.823 | 9.893 | 584,937 | +0.09(+0.87%) |
Nov 22, 2013 | 9.784 | 9.914 | 9.690 | 9.807 | 0 | +0.05(+0.56%) |
Nov 21, 2013 | 9.628 | 9.947 | 9.558 | 9.752 | 518,665 | +0.16(+1.62%) |
Nov 20, 2013 | 9.285 | 9.659 | 9.254 | 9.597 | 0 | +0.33(+3.62%) |
Nov 19, 2013 | 9.449 | 9.464 | 9.238 | 9.262 | 306,803 | -0.21(-2.22%) |
Nov 18, 2013 | 9.534 | 9.566 | 9.449 | 9.472 | 0 | -0.06(-0.65%) |
Nov 15, 2013 | 9.464 | 9.550 | 9.340 | 9.534 | 0 | +0.07(+0.74%) |
Nov 14, 2013 | 9.363 | 9.472 | 9.316 | 9.464 | 268,472 | +0.09(+0.91%) |
Nov 12, 2013 | 9.441 | 9.534 | 9.344 | 9.379 | 0 | -0.05(-0.50%) |
Nov 11, 2013 | 9.433 | 9.569 | 9.262 | 9.425 | 0 | +0.26(+2.89%) |
Nov 08, 2013 | 8.787 | 9.168 | 8.787 | 9.160 | 0 | +0.35(+3.98%) |
Nov 07, 2013 | 9.340 | 9.340 | 8.763 | 8.810 | 1,002,664 | +0.10(+1.16%) |
Nov 06, 2013 | 8.763 | 8.848 | 8.537 | 8.709 | 601,136 | +0.00(+0.00%) |
Nov 05, 2013 | 8.600 | 8.779 | 8.600 | 8.709 | 1,805,515 | +0.15(+1.73%) |
Nov 04, 2013 | 8.327 | 8.565 | 8.241 | 8.561 | 482,747 | +0.23(+2.81%) |