Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.533 | 8.639 | 8.457 | 8.498 | 162,891 | -0.16(-1.90%) |
Jan 30, 2014 | 8.651 | 8.668 | 8.563 | 8.662 | 250,437 | +0.11(+1.24%) |
Jan 29, 2014 | 8.668 | 8.721 | 8.527 | 8.557 | 217,094 | -0.19(-2.15%) |
Jan 28, 2014 | 8.563 | 8.868 | 8.539 | 8.745 | 338,341 | +0.21(+2.48%) |
Jan 27, 2014 | 8.668 | 8.733 | 8.469 | 8.533 | 389,989 | -0.11(-1.22%) |
Jan 24, 2014 | 8.756 | 8.821 | 8.610 | 8.639 | 254,330 | -0.15(-1.67%) |
Jan 23, 2014 | 8.927 | 8.956 | 8.774 | 8.786 | 281,559 | -0.19(-2.09%) |
Jan 22, 2014 | 9.091 | 9.126 | 8.927 | 8.974 | 267,749 | -0.09(-0.97%) |
Jan 21, 2014 | 9.267 | 9.292 | 9.046 | 9.062 | 268,618 | -0.13(-1.41%) |
Jan 17, 2014 | 9.438 | 9.191 | 9.191 | 9.191 | 224,084 | -0.23(-2.49%) |
Jan 16, 2014 | 9.432 | 9.549 | 9.338 | 9.426 | 271,741 | -0.01(-0.06%) |
Jan 15, 2014 | 9.467 | 9.561 | 9.361 | 9.432 | 157,744 | -0.01(-0.06%) |
Jan 14, 2014 | 9.455 | 9.579 | 9.344 | 9.438 | 167,491 | +0.04(+0.44%) |
Jan 13, 2014 | 9.567 | 9.590 | 9.358 | 9.396 | 194,621 | -0.17(-1.78%) |
Jan 10, 2014 | 9.414 | 9.614 | 9.385 | 9.567 | 186,112 | +0.15(+1.56%) |
Jan 09, 2014 | 9.667 | 9.667 | 9.320 | 9.420 | 169,561 | -0.19(-2.02%) |
Jan 08, 2014 | 9.719 | 9.719 | 9.532 | 9.614 | 136,834 | -0.09(-0.91%) |
Jan 07, 2014 | 9.919 | 9.919 | 9.637 | 9.702 | 167,204 | -0.16(-1.61%) |
Jan 06, 2014 | 9.984 | 10.00 | 9.808 | 9.860 | 168,480 | -0.10(-1.00%) |
Jan 03, 2014 | 10.07 | 10.12 | 9.949 | 9.960 | 140,117 | -0.14(-1.34%) |
Jan 02, 2014 | 10.27 | 10.27 | 10.05 | 10.10 | 102,491 | -0.20(-1.91%) |
Dec 31, 2013 | 10.15 | 10.29 | 10.29 | 10.29 | 239,908 | +0.18(+1.78%) |
Dec 30, 2013 | 10.28 | 10.28 | 10.08 | 10.11 | 192,559 | -0.15(-1.42%) |
Dec 27, 2013 | 10.43 | 10.44 | 10.20 | 10.26 | 194,184 | -0.12(-1.12%) |
Dec 26, 2013 | 10.54 | 10.56 | 10.37 | 10.37 | 116,670 | -0.09(-0.89%) |
Dec 24, 2013 | 10.43 | 10.47 | 10.00 | 10.47 | 189,049 | +0.09(+0.84%) |
Dec 23, 2013 | 9.914 | 10.39 | 9.908 | 10.38 | 176,015 | +0.57(+5.81%) |
Dec 20, 2013 | 9.804 | 9.926 | 9.769 | 9.809 | 538,580 | -0.12(-1.23%) |
Dec 19, 2013 | 9.961 | 9.972 | 9.827 | 9.932 | 202,343 | -0.01(-0.12%) |
Dec 18, 2013 | 9.891 | 10.00 | 9.769 | 9.943 | 266,963 | +0.09(+0.88%) |
Dec 17, 2013 | 9.891 | 9.932 | 9.751 | 9.856 | 304,468 | +0.00(+0.00%) |
Dec 16, 2013 | 9.798 | 9.937 | 9.745 | 9.856 | 174,121 | +0.07(+0.71%) |
Dec 13, 2013 | 9.943 | 9.943 | 9.763 | 9.786 | 149,917 | -0.10(-1.06%) |
Dec 12, 2013 | 9.996 | 10.00 | 9.699 | 9.891 | 142,336 | -0.07(-0.70%) |
Dec 11, 2013 | 10.17 | 10.20 | 9.849 | 9.961 | 123,419 | -0.18(-1.78%) |
Dec 10, 2013 | 10.44 | 10.45 | 10.09 | 10.14 | 130,234 | -0.34(-3.27%) |
Dec 09, 2013 | 10.55 | 10.61 | 10.39 | 10.48 | 85,510 | -0.02(-0.22%) |
Dec 06, 2013 | 10.65 | 10.65 | 10.45 | 10.51 | 91,135 | -0.02(-0.17%) |
Dec 05, 2013 | 10.47 | 10.67 | 10.36 | 10.52 | 88,619 | +0.05(+0.50%) |
Dec 04, 2013 | 10.44 | 10.53 | 10.21 | 10.47 | 135,540 | +0.02(+0.17%) |
Dec 03, 2013 | 10.29 | 10.56 | 10.29 | 10.45 | 219,401 | +0.12(+1.12%) |
Dec 02, 2013 | 10.78 | 10.78 | 10.30 | 10.34 | 302,837 | -0.44(-4.10%) |
Nov 29, 2013 | 10.90 | 10.91 | 10.76 | 10.78 | 63,779 | -0.03(-0.32%) |
Nov 27, 2013 | 10.64 | 10.91 | 10.50 | 10.82 | 101,703 | +0.22(+2.03%) |
Nov 26, 2013 | 10.55 | 10.70 | 10.55 | 10.60 | 169,892 | +0.04(+0.39%) |
Nov 25, 2013 | 10.57 | 10.66 | 10.52 | 10.56 | 144,854 | +0.03(+0.33%) |
Nov 22, 2013 | 10.57 | 10.61 | 10.50 | 10.52 | 102,776 | -0.01(-0.11%) |
Nov 21, 2013 | 10.51 | 10.57 | 10.44 | 10.54 | 77,147 | +0.08(+0.78%) |
Nov 20, 2013 | 10.51 | 10.58 | 10.38 | 10.45 | 99,566 | -0.01(-0.11%) |
Nov 19, 2013 | 10.37 | 10.47 | 10.36 | 10.47 | 98,245 | +0.07(+0.67%) |
Nov 18, 2013 | 10.45 | 10.46 | 10.37 | 10.40 | 131,543 | -0.02(-0.17%) |
Nov 15, 2013 | 10.37 | 10.46 | 10.33 | 10.41 | 87,225 | +0.03(+0.28%) |
Nov 14, 2013 | 10.46 | 10.46 | 10.31 | 10.39 | 44,591 | -0.05(-0.50%) |
Nov 13, 2013 | 10.41 | 10.47 | 10.33 | 10.44 | 47,362 | -0.02(-0.22%) |
Nov 12, 2013 | 10.30 | 10.47 | 10.22 | 10.46 | 53,116 | +0.16(+1.52%) |
Nov 11, 2013 | 10.34 | 10.36 | 10.18 | 10.30 | 183,131 | -0.03(-0.28%) |
Nov 08, 2013 | 10.27 | 10.47 | 10.27 | 10.33 | 79,045 | +0.05(+0.45%) |
Nov 07, 2013 | 10.44 | 10.47 | 10.29 | 10.29 | 85,144 | -0.12(-1.12%) |
Nov 06, 2013 | 10.47 | 10.48 | 10.35 | 10.40 | 55,777 | +0.02(+0.17%) |
Nov 05, 2013 | 10.44 | 10.49 | 10.30 | 10.39 | 101,382 | -0.08(-0.72%) |
Nov 04, 2013 | 10.46 | 10.47 | 10.31 | 10.46 | 94,551 | +0.05(+0.50%) |