Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.180 | 8.334 | 8.180 | 8.270 | 265,418 | -0.08(-0.96%) |
Jan 30, 2014 | 8.310 | 8.440 | 8.250 | 8.350 | 141,424 | +0.10(+1.21%) |
Jan 29, 2014 | 8.380 | 8.400 | 8.180 | 8.250 | 199,301 | -0.15(-1.79%) |
Jan 28, 2014 | 8.160 | 8.500 | 8.030 | 8.400 | 350,868 | +0.24(+2.94%) |
Jan 27, 2014 | 8.270 | 8.360 | 7.990 | 8.160 | 134,908 | -0.10(-1.21%) |
Jan 24, 2014 | 8.600 | 8.650 | 8.180 | 8.260 | 129,203 | -0.36(-4.18%) |
Jan 23, 2014 | 8.610 | 8.780 | 8.590 | 8.620 | 144,423 | -0.06(-0.69%) |
Jan 22, 2014 | 8.780 | 8.870 | 8.650 | 8.680 | 103,841 | -0.06(-0.69%) |
Jan 21, 2014 | 8.730 | 8.830 | 8.660 | 8.740 | 83,921 | +0.04(+0.46%) |
Jan 17, 2014 | 8.820 | 8.700 | 8.700 | 8.700 | 45,300 | -0.10(-1.14%) |
Jan 16, 2014 | 8.900 | 9.060 | 8.770 | 8.800 | 40,081 | -0.11(-1.23%) |
Jan 15, 2014 | 8.760 | 9.010 | 8.740 | 8.910 | 52,796 | +0.15(+1.71%) |
Jan 14, 2014 | 8.730 | 8.840 | 8.700 | 8.760 | 47,903 | +0.11(+1.27%) |
Jan 13, 2014 | 8.680 | 8.720 | 8.490 | 8.650 | 91,229 | -0.09(-1.03%) |
Jan 10, 2014 | 8.710 | 8.790 | 8.620 | 8.740 | 52,188 | +0.03(+0.34%) |
Jan 09, 2014 | 8.730 | 8.920 | 8.530 | 8.710 | 71,674 | -0.01(-0.11%) |
Jan 08, 2014 | 8.870 | 9.090 | 8.700 | 8.720 | 47,100 | -0.19(-2.13%) |
Jan 07, 2014 | 8.830 | 8.930 | 8.740 | 8.910 | 64,801 | +0.15(+1.71%) |
Jan 06, 2014 | 8.850 | 8.890 | 8.710 | 8.760 | 44,414 | -0.07(-0.79%) |
Jan 03, 2014 | 8.810 | 8.970 | 8.800 | 8.830 | 48,666 | +0.03(+0.34%) |
Jan 02, 2014 | 8.690 | 8.850 | 8.690 | 8.800 | 77,733 | +0.11(+1.27%) |
Dec 31, 2013 | 8.700 | 8.690 | 8.690 | 8.690 | 80,600 | -0.01(-0.11%) |
Dec 30, 2013 | 8.730 | 8.760 | 8.620 | 8.700 | 106,639 | -0.06(-0.68%) |
Dec 27, 2013 | 9.000 | 9.000 | 8.640 | 8.760 | 74,205 | -0.19(-2.12%) |
Dec 26, 2013 | 9.010 | 9.070 | 8.920 | 8.950 | 135,562 | -0.09(-1.00%) |
Dec 24, 2013 | 8.880 | 9.170 | 8.880 | 9.040 | 82,283 | +0.20(+2.26%) |
Dec 23, 2013 | 8.300 | 8.960 | 8.220 | 8.840 | 183,522 | +0.58(+7.02%) |
Dec 20, 2013 | 8.150 | 8.360 | 8.150 | 8.260 | 530,328 | +0.13(+1.60%) |
Dec 19, 2013 | 8.160 | 8.220 | 8.130 | 8.130 | 171,674 | -0.02(-0.25%) |
Dec 18, 2013 | 8.200 | 8.210 | 8.000 | 8.150 | 135,381 | -0.03(-0.37%) |
Dec 17, 2013 | 8.190 | 8.260 | 8.111 | 8.180 | 93,159 | -0.05(-0.61%) |
Dec 16, 2013 | 8.250 | 8.280 | 8.190 | 8.230 | 109,530 | +0.00(+0.00%) |
Dec 13, 2013 | 8.200 | 8.340 | 8.200 | 8.230 | 123,459 | +0.03(+0.37%) |
Dec 12, 2013 | 8.280 | 8.290 | 8.180 | 8.200 | 56,425 | -0.05(-0.61%) |
Dec 11, 2013 | 8.420 | 8.420 | 8.160 | 8.250 | 153,080 | -0.13(-1.55%) |
Dec 10, 2013 | 8.510 | 8.580 | 8.360 | 8.380 | 122,100 | -0.17(-1.99%) |
Dec 09, 2013 | 8.670 | 8.670 | 8.520 | 8.550 | 53,182 | -0.16(-1.84%) |
Dec 06, 2013 | 8.720 | 8.800 | 8.660 | 8.710 | 0 | +0.10(+1.16%) |
Dec 05, 2013 | 8.570 | 8.620 | 8.500 | 8.610 | 0 | +0.02(+0.23%) |
Dec 04, 2013 | 8.490 | 8.655 | 8.430 | 8.590 | 0 | +0.04(+0.47%) |
Dec 03, 2013 | 8.530 | 8.670 | 8.520 | 8.550 | 0 | -0.02(-0.23%) |
Dec 02, 2013 | 8.730 | 8.807 | 8.450 | 8.570 | 106,977 | -0.18(-2.06%) |
Nov 29, 2013 | 8.770 | 8.850 | 8.620 | 8.750 | 0 | +0.05(+0.57%) |
Nov 27, 2013 | 8.680 | 8.760 | 8.560 | 8.700 | 0 | +0.05(+0.58%) |
Nov 26, 2013 | 8.780 | 8.900 | 8.640 | 8.650 | 0 | -0.10(-1.14%) |
Nov 25, 2013 | 8.810 | 8.830 | 8.700 | 8.750 | 87,651 | -0.05(-0.57%) |
Nov 22, 2013 | 8.860 | 8.990 | 8.740 | 8.800 | 0 | -0.03(-0.34%) |
Nov 21, 2013 | 8.660 | 8.930 | 8.590 | 8.830 | 188,004 | +0.24(+2.79%) |
Nov 20, 2013 | 8.670 | 8.740 | 8.550 | 8.590 | 0 | -0.05(-0.58%) |
Nov 19, 2013 | 8.600 | 8.680 | 8.546 | 8.640 | 138,193 | +0.02(+0.23%) |
Nov 18, 2013 | 8.720 | 8.720 | 8.600 | 8.620 | 0 | -0.04(-0.46%) |
Nov 15, 2013 | 8.580 | 8.680 | 8.580 | 8.660 | 0 | +0.07(+0.81%) |
Nov 14, 2013 | 8.670 | 8.670 | 8.570 | 8.590 | 68,135 | -0.01(-0.12%) |
Nov 12, 2013 | 8.550 | 8.640 | 8.480 | 8.600 | 0 | +0.04(+0.47%) |
Nov 11, 2013 | 8.510 | 8.600 | 8.470 | 8.560 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 8.400 | 8.640 | 8.360 | 8.560 | 0 | +0.16(+1.90%) |
Nov 07, 2013 | 8.570 | 8.590 | 8.311 | 8.400 | 194,208 | -0.14(-1.64%) |
Nov 06, 2013 | 8.890 | 8.890 | 8.530 | 8.540 | 94,456 | -0.43(-4.79%) |
Nov 05, 2013 | 8.980 | 9.020 | 8.920 | 8.970 | 0 | -0.03(-0.33%) |
Nov 04, 2013 | 9.130 | 9.130 | 8.970 | 9.000 | 88,777 | -0.06(-0.66%) |