Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.232 | 8.381 | 8.054 | 8.189 | 70,298 | -0.13(-1.62%) |
Jan 30, 2014 | 8.303 | 8.402 | 8.275 | 8.324 | 20,272 | +0.07(+0.86%) |
Jan 29, 2014 | 8.466 | 8.523 | 8.168 | 8.253 | 32,824 | -0.27(-3.17%) |
Jan 28, 2014 | 8.559 | 8.559 | 8.523 | 8.523 | 27,889 | -0.01(-0.17%) |
Jan 27, 2014 | 8.530 | 8.566 | 8.495 | 8.537 | 13,233 | +0.01(+0.17%) |
Jan 24, 2014 | 8.523 | 8.537 | 8.523 | 8.523 | 21,894 | -0.05(-0.58%) |
Jan 23, 2014 | 8.552 | 8.594 | 8.530 | 8.573 | 12,788 | +0.01(+0.17%) |
Jan 22, 2014 | 8.587 | 8.630 | 8.552 | 8.559 | 20,509 | -0.05(-0.58%) |
Jan 21, 2014 | 8.623 | 8.630 | 8.523 | 8.608 | 9,133 | +0.05(+0.58%) |
Jan 17, 2014 | 8.594 | 8.559 | 8.559 | 8.559 | 18,725 | -0.04(-0.41%) |
Jan 16, 2014 | 8.481 | 8.594 | 8.481 | 8.594 | 47,786 | +0.13(+1.51%) |
Jan 15, 2014 | 8.559 | 8.559 | 8.459 | 8.466 | 20,702 | -0.09(-1.08%) |
Jan 14, 2014 | 8.523 | 8.559 | 8.496 | 8.559 | 31,811 | +0.04(+0.42%) |
Jan 13, 2014 | 8.452 | 8.657 | 8.452 | 8.523 | 52,230 | +0.11(+1.27%) |
Jan 10, 2014 | 8.452 | 8.452 | 8.417 | 8.417 | 14,426 | -0.01(-0.17%) |
Jan 09, 2014 | 8.715 | 8.715 | 8.402 | 8.431 | 23,034 | +0.04(+0.51%) |
Jan 08, 2014 | 8.154 | 8.395 | 8.154 | 8.388 | 61,652 | +0.18(+2.16%) |
Jan 07, 2014 | 8.147 | 8.225 | 8.125 | 8.211 | 70,042 | +0.06(+0.70%) |
Jan 06, 2014 | 8.182 | 8.204 | 8.097 | 8.154 | 34,784 | -0.03(-0.35%) |
Jan 03, 2014 | 8.125 | 8.197 | 8.118 | 8.182 | 19,879 | +0.05(+0.61%) |
Jan 02, 2014 | 8.062 | 8.154 | 8.062 | 8.133 | 75,941 | +0.06(+0.79%) |
Dec 31, 2013 | 8.012 | 8.069 | 8.069 | 8.069 | 81,800 | +0.04(+0.53%) |
Dec 30, 2013 | 8.033 | 8.062 | 7.891 | 8.026 | 37,491 | -0.03(-0.35%) |
Dec 27, 2013 | 7.991 | 8.062 | 7.955 | 8.054 | 25,846 | +0.09(+1.16%) |
Dec 26, 2013 | 7.983 | 7.983 | 7.856 | 7.962 | 14,446 | -0.02(-0.27%) |
Dec 24, 2013 | 7.962 | 7.991 | 7.934 | 7.983 | 11,329 | +0.00(+0.00%) |
Dec 23, 2013 | 7.792 | 7.991 | 7.756 | 7.983 | 18,148 | +0.23(+3.02%) |
Dec 20, 2013 | 7.870 | 7.962 | 7.745 | 7.749 | 114,324 | -0.09(-1.09%) |
Dec 19, 2013 | 7.927 | 7.944 | 7.827 | 7.834 | 24,202 | -0.14(-1.78%) |
Dec 18, 2013 | 7.827 | 8.012 | 7.820 | 7.976 | 22,898 | +0.13(+1.63%) |
Dec 17, 2013 | 7.827 | 7.884 | 7.806 | 7.848 | 26,795 | +0.04(+0.45%) |
Dec 16, 2013 | 7.856 | 7.856 | 7.714 | 7.813 | 25,732 | +0.00(+0.00%) |
Dec 13, 2013 | 7.792 | 7.891 | 7.792 | 7.813 | 42,857 | +0.06(+0.73%) |
Dec 12, 2013 | 7.785 | 7.813 | 7.714 | 7.756 | 24,447 | -0.06(-0.73%) |
Dec 11, 2013 | 7.749 | 7.912 | 7.735 | 7.813 | 78,985 | +0.11(+1.38%) |
Dec 10, 2013 | 7.777 | 7.841 | 7.692 | 7.706 | 20,689 | -0.12(-1.54%) |
Dec 09, 2013 | 7.948 | 7.948 | 7.792 | 7.827 | 13,069 | -0.12(-1.52%) |
Dec 06, 2013 | 7.955 | 7.969 | 7.898 | 7.948 | 0 | +0.04(+0.45%) |
Dec 05, 2013 | 7.912 | 7.942 | 7.848 | 7.912 | 0 | -0.04(-0.45%) |
Dec 04, 2013 | 7.770 | 7.973 | 7.714 | 7.948 | 0 | +0.17(+2.19%) |
Dec 03, 2013 | 7.799 | 7.848 | 7.756 | 7.777 | 0 | -0.05(-0.64%) |
Dec 02, 2013 | 7.976 | 7.983 | 7.799 | 7.827 | 0 | -0.15(-1.87%) |
Nov 29, 2013 | 8.033 | 8.033 | 7.948 | 7.976 | 0 | -0.01(-0.18%) |
Nov 27, 2013 | 7.955 | 8.062 | 7.927 | 7.991 | 0 | +0.01(+0.18%) |
Nov 26, 2013 | 7.969 | 8.012 | 7.955 | 7.976 | 0 | -0.01(-0.09%) |
Nov 25, 2013 | 8.076 | 8.076 | 7.927 | 7.983 | 15,147 | -0.08(-0.97%) |
Nov 22, 2013 | 8.019 | 8.076 | 7.920 | 8.062 | 0 | +0.02(+0.27%) |
Nov 21, 2013 | 8.005 | 8.040 | 7.969 | 8.040 | 27,695 | +0.06(+0.71%) |
Nov 20, 2013 | 8.054 | 8.054 | 7.941 | 7.983 | 0 | -0.06(-0.79%) |
Nov 19, 2013 | 7.991 | 8.054 | 7.952 | 8.047 | 82,603 | +0.06(+0.71%) |
Nov 18, 2013 | 8.097 | 8.097 | 7.948 | 7.991 | 0 | -0.11(-1.32%) |
Nov 15, 2013 | 7.969 | 8.118 | 7.969 | 8.097 | 0 | +0.11(+1.42%) |
Nov 14, 2013 | 8.076 | 8.076 | 7.976 | 7.983 | 0 | -0.07(-0.88%) |
Nov 13, 2013 | 7.998 | 8.097 | 7.991 | 8.054 | 0 | +0.03(+0.35%) |
Nov 12, 2013 | 8.140 | 8.140 | 8.026 | 8.026 | 0 | -0.01(-0.09%) |
Nov 11, 2013 | 8.054 | 8.125 | 7.962 | 8.033 | 0 | -0.06(-0.70%) |
Nov 08, 2013 | 7.898 | 8.154 | 7.898 | 8.090 | 0 | +0.18(+2.24%) |
Nov 07, 2013 | 7.955 | 8.019 | 7.834 | 7.912 | 42,396 | -0.03(-0.36%) |
Nov 06, 2013 | 7.905 | 7.998 | 7.841 | 7.941 | 153,123 | +0.06(+0.81%) |
Nov 05, 2013 | 7.997 | 7.997 | 7.842 | 7.877 | 0 | -0.06(-0.80%) |
Nov 04, 2013 | 7.983 | 7.983 | 7.849 | 7.940 | 23,534 | -0.05(-0.62%) |