Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.200 | 8.350 | 8.200 | 8.300 | 296,993 | -0.04(-0.48%) |
Jan 30, 2014 | 8.280 | 8.390 | 8.055 | 8.340 | 416,412 | +0.13(+1.58%) |
Jan 29, 2014 | 8.000 | 8.260 | 8.000 | 8.210 | 616,444 | +0.14(+1.73%) |
Jan 28, 2014 | 8.010 | 8.120 | 7.910 | 8.070 | 292,244 | +0.10(+1.25%) |
Jan 27, 2014 | 8.280 | 8.290 | 7.940 | 7.970 | 409,024 | -0.28(-3.39%) |
Jan 24, 2014 | 8.330 | 8.385 | 8.190 | 8.250 | 414,799 | -0.16(-1.90%) |
Jan 23, 2014 | 8.160 | 8.410 | 8.110 | 8.410 | 317,724 | +0.25(+3.06%) |
Jan 22, 2014 | 8.040 | 8.210 | 8.040 | 8.160 | 256,519 | +0.14(+1.75%) |
Jan 21, 2014 | 8.240 | 8.289 | 7.980 | 8.020 | 367,617 | -0.18(-2.20%) |
Jan 17, 2014 | 8.260 | 8.200 | 8.200 | 8.200 | 239,100 | -0.08(-0.97%) |
Jan 16, 2014 | 8.480 | 8.580 | 8.260 | 8.280 | 377,527 | -0.24(-2.82%) |
Jan 15, 2014 | 8.660 | 8.770 | 8.500 | 8.520 | 196,597 | -0.14(-1.62%) |
Jan 14, 2014 | 8.590 | 8.730 | 8.590 | 8.660 | 214,858 | +0.18(+2.12%) |
Jan 13, 2014 | 8.740 | 8.760 | 8.480 | 8.480 | 322,769 | -0.26(-2.97%) |
Jan 10, 2014 | 8.750 | 8.757 | 8.620 | 8.740 | 188,806 | +0.07(+0.81%) |
Jan 09, 2014 | 8.770 | 8.850 | 8.600 | 8.670 | 198,154 | -0.05(-0.57%) |
Jan 08, 2014 | 8.840 | 8.966 | 8.610 | 8.720 | 234,387 | -0.10(-1.13%) |
Jan 07, 2014 | 8.760 | 8.890 | 8.720 | 8.820 | 203,200 | +0.07(+0.80%) |
Jan 06, 2014 | 9.000 | 9.130 | 8.740 | 8.750 | 303,318 | -0.09(-1.02%) |
Jan 03, 2014 | 8.890 | 8.940 | 8.760 | 8.840 | 275,174 | -0.05(-0.56%) |
Jan 02, 2014 | 9.020 | 9.020 | 8.850 | 8.890 | 134,594 | -0.14(-1.55%) |
Dec 31, 2013 | 8.970 | 9.030 | 9.030 | 9.030 | 205,200 | +0.04(+0.44%) |
Dec 30, 2013 | 9.000 | 9.020 | 8.860 | 8.990 | 243,089 | +0.01(+0.11%) |
Dec 27, 2013 | 9.050 | 9.110 | 8.920 | 8.980 | 184,462 | -0.07(-0.77%) |
Dec 26, 2013 | 9.200 | 9.240 | 9.040 | 9.050 | 191,194 | -0.12(-1.31%) |
Dec 24, 2013 | 8.980 | 9.190 | 8.980 | 9.170 | 162,049 | +0.17(+1.89%) |
Dec 23, 2013 | 9.000 | 9.040 | 8.953 | 9.000 | 245,044 | +0.05(+0.56%) |
Dec 20, 2013 | 8.820 | 9.010 | 8.760 | 8.950 | 592,606 | +0.18(+2.05%) |
Dec 19, 2013 | 8.930 | 8.950 | 8.700 | 8.770 | 242,824 | -0.16(-1.79%) |
Dec 18, 2013 | 8.980 | 9.050 | 8.890 | 8.930 | 378,718 | -0.05(-0.56%) |
Dec 17, 2013 | 8.800 | 9.080 | 8.680 | 8.980 | 457,725 | +0.20(+2.28%) |
Dec 16, 2013 | 9.010 | 9.180 | 8.600 | 8.780 | 525,475 | -0.08(-0.90%) |
Dec 13, 2013 | 8.970 | 9.020 | 8.805 | 8.860 | 288,226 | -0.06(-0.67%) |
Dec 12, 2013 | 8.970 | 9.090 | 8.890 | 8.920 | 433,953 | -0.08(-0.89%) |
Dec 11, 2013 | 8.460 | 9.750 | 8.304 | 9.000 | 1,197,315 | +0.70(+8.43%) |
Dec 10, 2013 | 8.310 | 8.350 | 8.150 | 8.300 | 254,478 | +0.00(+0.00%) |
Dec 09, 2013 | 8.220 | 8.320 | 8.180 | 8.300 | 155,297 | +0.10(+1.22%) |
Dec 06, 2013 | 8.200 | 8.280 | 8.150 | 8.200 | 0 | +0.09(+1.11%) |
Dec 05, 2013 | 8.050 | 8.110 | 7.870 | 8.110 | 0 | +0.04(+0.50%) |
Dec 04, 2013 | 8.360 | 8.430 | 8.060 | 8.070 | 0 | -0.33(-3.93%) |
Dec 03, 2013 | 8.410 | 8.540 | 8.330 | 8.400 | 0 | -0.04(-0.47%) |
Dec 02, 2013 | 8.620 | 8.730 | 8.390 | 8.440 | 137,555 | -0.20(-2.31%) |
Nov 29, 2013 | 8.660 | 8.740 | 8.530 | 8.640 | 0 | -0.01(-0.12%) |
Nov 27, 2013 | 8.500 | 8.670 | 8.440 | 8.650 | 0 | +0.14(+1.65%) |
Nov 26, 2013 | 8.340 | 8.520 | 8.320 | 8.510 | 0 | +0.19(+2.28%) |
Nov 25, 2013 | 8.350 | 8.490 | 8.260 | 8.320 | 97,137 | -0.03(-0.36%) |
Nov 22, 2013 | 8.300 | 8.450 | 8.220 | 8.350 | 0 | +0.03(+0.36%) |
Nov 21, 2013 | 8.180 | 8.440 | 8.090 | 8.320 | 215,069 | +0.28(+3.48%) |
Nov 20, 2013 | 8.120 | 8.210 | 7.960 | 8.040 | 0 | +0.04(+0.50%) |
Nov 19, 2013 | 8.010 | 8.180 | 7.910 | 8.000 | 370,329 | -0.03(-0.37%) |
Nov 18, 2013 | 8.000 | 8.180 | 7.940 | 8.030 | 0 | +0.03(+0.37%) |
Nov 15, 2013 | 7.990 | 8.080 | 7.820 | 8.000 | 0 | -0.01(-0.12%) |
Nov 14, 2013 | 7.630 | 8.020 | 7.620 | 8.010 | 411,469 | -0.01(-0.12%) |
Nov 13, 2013 | 7.750 | 8.120 | 7.580 | 8.020 | 0 | -0.33(-3.95%) |
Nov 12, 2013 | 8.200 | 8.370 | 8.200 | 8.350 | 0 | +0.10(+1.21%) |
Nov 11, 2013 | 8.310 | 8.380 | 8.200 | 8.250 | 0 | -0.10(-1.20%) |
Nov 08, 2013 | 7.990 | 8.500 | 7.840 | 8.350 | 0 | +0.35(+4.37%) |
Nov 07, 2013 | 8.380 | 8.430 | 7.990 | 8.000 | 155,069 | -0.34(-4.08%) |
Nov 06, 2013 | 8.520 | 8.520 | 8.280 | 8.340 | 51,733 | -0.11(-1.30%) |
Nov 05, 2013 | 8.350 | 8.620 | 8.350 | 8.450 | 204,936 | +0.03(+0.36%) |
Nov 04, 2013 | 8.310 | 8.480 | 8.310 | 8.420 | 208,198 | +0.14(+1.69%) |