Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.980 | 9.020 | 8.760 | 8.760 | 10,923,472 | -0.23(-2.55%) |
Jan 30, 2014 | 8.900 | 9.091 | 8.860 | 8.989 | 23,273,578 | +0.49(+5.75%) |
Jan 29, 2014 | 8.660 | 9.050 | 8.450 | 8.500 | 9,191,802 | -0.24(-2.75%) |
Jan 28, 2014 | 8.670 | 8.850 | 8.600 | 8.740 | 5,633,930 | +0.10(+1.16%) |
Jan 27, 2014 | 8.910 | 8.970 | 8.550 | 8.640 | 5,562,290 | -0.22(-2.48%) |
Jan 24, 2014 | 9.160 | 9.170 | 8.790 | 8.860 | 4,960,986 | -0.37(-4.01%) |
Jan 23, 2014 | 9.340 | 9.408 | 9.150 | 9.230 | 4,395,221 | -0.14(-1.49%) |
Jan 22, 2014 | 9.160 | 9.448 | 9.070 | 9.370 | 5,858,883 | +0.30(+3.31%) |
Jan 21, 2014 | 9.090 | 9.420 | 8.990 | 9.070 | 9,166,182 | +0.13(+1.45%) |
Jan 17, 2014 | 9.000 | 8.940 | 8.940 | 8.940 | 3,912,000 | -0.06(-0.67%) |
Jan 16, 2014 | 9.000 | 9.100 | 8.940 | 9.000 | 3,266,996 | +0.02(+0.22%) |
Jan 15, 2014 | 9.110 | 9.110 | 8.910 | 8.980 | 5,392,113 | -0.13(-1.43%) |
Jan 14, 2014 | 9.000 | 9.130 | 8.984 | 9.110 | 5,930,851 | +0.15(+1.67%) |
Jan 13, 2014 | 9.140 | 9.180 | 8.900 | 8.960 | 4,934,218 | -0.14(-1.54%) |
Jan 10, 2014 | 8.880 | 9.140 | 8.830 | 9.100 | 7,263,284 | +0.27(+3.06%) |
Jan 09, 2014 | 9.100 | 9.220 | 8.770 | 8.830 | 11,177,913 | -0.17(-1.89%) |
Jan 08, 2014 | 8.680 | 9.060 | 8.550 | 9.000 | 8,600,086 | +0.32(+3.69%) |
Jan 07, 2014 | 8.830 | 8.850 | 8.510 | 8.680 | 7,869,075 | +0.02(+0.23%) |
Jan 06, 2014 | 9.130 | 9.179 | 8.640 | 8.660 | 10,554,375 | -0.39(-4.31%) |
Jan 03, 2014 | 8.630 | 9.095 | 8.620 | 9.050 | 6,975,729 | +0.45(+5.23%) |
Jan 02, 2014 | 8.560 | 8.800 | 8.520 | 8.600 | 4,317,815 | +0.06(+0.70%) |
Dec 31, 2013 | 8.470 | 8.540 | 8.540 | 8.540 | 2,569,500 | +0.07(+0.83%) |
Dec 30, 2013 | 8.360 | 8.530 | 8.360 | 8.470 | 2,669,870 | +0.04(+0.47%) |
Dec 27, 2013 | 8.600 | 8.625 | 8.370 | 8.430 | 2,593,875 | -0.15(-1.75%) |
Dec 26, 2013 | 8.650 | 8.660 | 8.550 | 8.580 | 1,831,214 | -0.06(-0.69%) |
Dec 24, 2013 | 8.550 | 8.710 | 8.550 | 8.640 | 1,222,349 | +0.09(+1.05%) |
Dec 23, 2013 | 8.650 | 8.700 | 8.530 | 8.550 | 2,532,097 | -0.02(-0.23%) |
Dec 20, 2013 | 8.510 | 8.645 | 8.410 | 8.570 | 3,872,012 | +0.10(+1.18%) |
Dec 19, 2013 | 8.520 | 8.625 | 8.380 | 8.470 | 3,006,883 | -0.08(-0.94%) |
Dec 18, 2013 | 8.460 | 8.580 | 8.380 | 8.550 | 6,232,313 | +0.06(+0.71%) |
Dec 17, 2013 | 8.710 | 8.760 | 8.405 | 8.490 | 6,557,460 | -0.30(-3.47%) |
Dec 16, 2013 | 8.750 | 8.850 | 8.670 | 8.795 | 5,892,126 | +0.04(+0.51%) |
Dec 13, 2013 | 8.830 | 8.880 | 8.680 | 8.750 | 7,166,762 | -0.02(-0.23%) |
Dec 12, 2013 | 8.440 | 8.825 | 8.420 | 8.770 | 7,938,890 | +0.41(+4.90%) |
Dec 11, 2013 | 8.330 | 8.520 | 8.260 | 8.360 | 8,638,407 | +0.06(+0.72%) |
Dec 10, 2013 | 8.380 | 8.440 | 8.270 | 8.300 | 5,271,235 | -0.07(-0.84%) |
Dec 09, 2013 | 8.260 | 8.490 | 8.240 | 8.370 | 6,713,088 | +0.08(+0.97%) |
Dec 06, 2013 | 8.430 | 8.460 | 8.270 | 8.290 | 0 | -0.03(-0.36%) |
Dec 05, 2013 | 8.440 | 8.480 | 8.300 | 8.320 | 5,032,904 | -0.09(-1.07%) |
Dec 04, 2013 | 8.550 | 8.570 | 8.250 | 8.410 | 5,611,865 | -0.15(-1.75%) |
Dec 03, 2013 | 8.740 | 8.780 | 8.450 | 8.560 | 5,882,910 | -0.19(-2.17%) |
Dec 02, 2013 | 8.890 | 8.950 | 8.720 | 8.750 | 4,371,050 | -0.14(-1.57%) |
Nov 29, 2013 | 9.040 | 9.120 | 8.850 | 8.890 | 0 | -0.11(-1.22%) |
Nov 27, 2013 | 8.790 | 9.050 | 8.770 | 9.000 | 0 | +0.27(+3.09%) |
Nov 26, 2013 | 8.930 | 8.970 | 8.640 | 8.730 | 0 | -0.21(-2.35%) |
Nov 25, 2013 | 8.950 | 9.150 | 8.910 | 8.940 | 6,870,732 | -0.15(-1.65%) |
Nov 22, 2013 | 8.930 | 9.200 | 8.860 | 9.090 | 0 | +0.20(+2.25%) |
Nov 21, 2013 | 8.810 | 8.890 | 8.760 | 8.890 | 3,859,181 | +0.11(+1.25%) |
Nov 20, 2013 | 8.760 | 8.850 | 8.695 | 8.780 | 4,908,237 | +0.03(+0.34%) |
Nov 19, 2013 | 8.680 | 8.770 | 8.650 | 8.750 | 4,791,406 | +0.05(+0.57%) |
Nov 18, 2013 | 8.850 | 8.890 | 8.680 | 8.700 | 5,863,695 | -0.08(-0.91%) |
Nov 15, 2013 | 8.650 | 8.790 | 8.540 | 8.780 | 0 | +0.13(+1.50%) |
Nov 14, 2013 | 8.790 | 8.820 | 8.580 | 8.650 | 13,570,223 | +0.49(+6.00%) |
Nov 12, 2013 | 7.690 | 8.570 | 7.630 | 8.160 | 23,573,616 | +0.47(+6.11%) |
Nov 11, 2013 | 7.710 | 7.750 | 7.645 | 7.690 | 0 | -0.02(-0.26%) |
Nov 08, 2013 | 7.510 | 7.750 | 7.460 | 7.710 | 0 | +0.20(+2.66%) |
Nov 07, 2013 | 7.630 | 7.761 | 7.470 | 7.510 | 9,705,904 | -0.13(-1.70%) |
Nov 06, 2013 | 7.550 | 7.680 | 7.530 | 7.640 | 5,300,151 | +0.12(+1.60%) |
Nov 05, 2013 | 7.550 | 7.610 | 7.470 | 7.520 | 5,219,378 | -0.03(-0.40%) |
Nov 04, 2013 | 7.470 | 7.570 | 7.290 | 7.550 | 6,140,060 | +0.28(+3.85%) |