Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.030 | 8.320 | 7.975 | 8.010 | 1,059,520 | -0.14(-1.72%) |
Jan 30, 2014 | 8.340 | 8.490 | 8.020 | 8.150 | 694,777 | -0.05(-0.61%) |
Jan 29, 2014 | 7.920 | 8.380 | 7.870 | 8.200 | 1,061,692 | +0.18(+2.24%) |
Jan 28, 2014 | 8.140 | 8.250 | 7.930 | 8.020 | 925,023 | -0.05(-0.62%) |
Jan 27, 2014 | 8.250 | 8.400 | 8.000 | 8.070 | 1,084,727 | -0.17(-2.06%) |
Jan 24, 2014 | 8.390 | 8.525 | 8.080 | 8.240 | 1,069,818 | -0.19(-2.25%) |
Jan 23, 2014 | 8.280 | 8.435 | 8.162 | 8.430 | 1,105,958 | +0.12(+1.44%) |
Jan 22, 2014 | 8.240 | 8.385 | 7.960 | 8.310 | 1,078,068 | +0.15(+1.84%) |
Jan 21, 2014 | 8.220 | 8.450 | 8.090 | 8.160 | 1,255,439 | +0.04(+0.49%) |
Jan 17, 2014 | 8.220 | 8.120 | 8.120 | 8.120 | 205,000 | -0.08(-0.98%) |
Jan 16, 2014 | 8.360 | 8.410 | 8.130 | 8.200 | 325,257 | -0.15(-1.80%) |
Jan 15, 2014 | 8.170 | 8.390 | 8.170 | 8.350 | 667,826 | +0.18(+2.20%) |
Jan 14, 2014 | 8.150 | 8.261 | 8.120 | 8.170 | 588,623 | +0.08(+0.99%) |
Jan 13, 2014 | 8.190 | 8.200 | 7.970 | 8.090 | 1,579,552 | -0.16(-1.94%) |
Jan 10, 2014 | 8.280 | 8.340 | 8.190 | 8.250 | 251,405 | -0.01(-0.06%) |
Jan 09, 2014 | 8.450 | 8.450 | 8.200 | 8.255 | 530,238 | -0.15(-1.84%) |
Jan 08, 2014 | 8.390 | 8.490 | 8.290 | 8.410 | 1,163,253 | -0.01(-0.12%) |
Jan 07, 2014 | 8.400 | 8.490 | 8.310 | 8.420 | 538,011 | +0.03(+0.36%) |
Jan 06, 2014 | 8.730 | 8.730 | 8.390 | 8.390 | 588,397 | -0.21(-2.44%) |
Jan 03, 2014 | 8.650 | 8.750 | 8.530 | 8.600 | 327,085 | -0.03(-0.35%) |
Jan 02, 2014 | 8.580 | 8.650 | 8.350 | 8.630 | 392,955 | +0.05(+0.58%) |
Dec 31, 2013 | 8.580 | 8.580 | 8.580 | 8.580 | 620,300 | -0.01(-0.12%) |
Dec 30, 2013 | 8.580 | 8.640 | 8.470 | 8.590 | 368,029 | +0.03(+0.35%) |
Dec 27, 2013 | 8.400 | 8.570 | 8.380 | 8.560 | 239,702 | +0.20(+2.39%) |
Dec 26, 2013 | 8.380 | 8.480 | 8.270 | 8.360 | 196,224 | -0.01(-0.12%) |
Dec 24, 2013 | 8.310 | 8.500 | 8.250 | 8.370 | 389,797 | +0.06(+0.72%) |
Dec 23, 2013 | 8.250 | 8.400 | 8.150 | 8.310 | 436,019 | +0.10(+1.22%) |
Dec 20, 2013 | 8.000 | 8.270 | 7.910 | 8.210 | 1,076,154 | +0.25(+3.14%) |
Dec 19, 2013 | 7.830 | 8.060 | 7.790 | 7.960 | 508,692 | +0.09(+1.14%) |
Dec 18, 2013 | 7.670 | 7.920 | 7.510 | 7.870 | 2,436,361 | +0.23(+3.01%) |
Dec 17, 2013 | 7.720 | 7.720 | 7.600 | 7.640 | 6,826,288 | -0.07(-0.91%) |
Dec 16, 2013 | 8.050 | 8.120 | 7.680 | 7.710 | 2,345,936 | -0.87(-10.14%) |
Dec 13, 2013 | 8.570 | 8.750 | 8.520 | 8.580 | 525,105 | +0.01(+0.12%) |
Dec 12, 2013 | 8.600 | 8.700 | 8.500 | 8.570 | 303,804 | -0.05(-0.58%) |
Dec 11, 2013 | 8.700 | 8.720 | 8.570 | 8.620 | 341,936 | -0.09(-1.03%) |
Dec 10, 2013 | 8.830 | 8.880 | 8.710 | 8.710 | 251,079 | -0.16(-1.80%) |
Dec 09, 2013 | 8.870 | 8.900 | 8.745 | 8.870 | 434,592 | +0.00(+0.00%) |
Dec 06, 2013 | 9.000 | 9.000 | 8.850 | 8.870 | 0 | -0.02(-0.22%) |
Dec 05, 2013 | 8.870 | 8.971 | 8.840 | 8.890 | 0 | +0.03(+0.34%) |
Dec 04, 2013 | 9.000 | 9.160 | 8.800 | 8.860 | 0 | -0.17(-1.88%) |
Dec 03, 2013 | 9.060 | 9.140 | 8.955 | 9.030 | 0 | -0.07(-0.77%) |
Dec 02, 2013 | 9.670 | 9.770 | 9.050 | 9.100 | 317,797 | -0.60(-6.19%) |
Nov 29, 2013 | 9.580 | 9.720 | 9.500 | 9.700 | 0 | +0.19(+2.00%) |
Nov 27, 2013 | 9.380 | 9.540 | 9.360 | 9.510 | 0 | +0.12(+1.28%) |
Nov 26, 2013 | 9.190 | 9.420 | 9.140 | 9.390 | 0 | +0.21(+2.29%) |
Nov 25, 2013 | 9.010 | 9.230 | 8.910 | 9.180 | 167,284 | +0.18(+2.00%) |
Nov 22, 2013 | 8.910 | 9.010 | 8.730 | 9.000 | 0 | +0.07(+0.78%) |
Nov 21, 2013 | 8.800 | 8.930 | 8.630 | 8.930 | 195,899 | +0.23(+2.64%) |
Nov 20, 2013 | 8.790 | 8.790 | 8.620 | 8.700 | 0 | -0.03(-0.34%) |
Nov 19, 2013 | 8.870 | 8.998 | 8.700 | 8.730 | 166,990 | -0.16(-1.80%) |
Nov 18, 2013 | 8.960 | 9.040 | 8.890 | 8.890 | 0 | -0.06(-0.67%) |
Nov 15, 2013 | 8.970 | 9.026 | 8.880 | 8.950 | 0 | +0.00(+0.00%) |
Nov 14, 2013 | 9.070 | 9.080 | 8.880 | 8.950 | 172,889 | -0.14(-1.54%) |
Nov 13, 2013 | 8.890 | 9.090 | 8.800 | 9.090 | 0 | +0.15(+1.68%) |
Nov 12, 2013 | 8.970 | 9.050 | 8.810 | 8.940 | 0 | -0.04(-0.50%) |
Nov 11, 2013 | 9.050 | 9.050 | 8.890 | 8.985 | 0 | -0.07(-0.72%) |
Nov 08, 2013 | 8.960 | 9.120 | 8.950 | 9.050 | 0 | +0.10(+1.06%) |
Nov 07, 2013 | 9.090 | 9.090 | 8.920 | 8.955 | 280,599 | -0.10(-1.05%) |
Nov 06, 2013 | 9.380 | 9.510 | 8.975 | 9.050 | 254,723 | -0.23(-2.48%) |
Nov 05, 2013 | 9.510 | 9.820 | 9.200 | 9.280 | 893,188 | +0.67(+7.78%) |
Nov 04, 2013 | 8.580 | 8.750 | 8.470 | 8.610 | 411,593 | +0.09(+1.06%) |