Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.264 | 9.464 | 9.237 | 9.435 | 511,175 | +0.06(+0.63%) |
Jan 30, 2014 | 9.080 | 9.383 | 9.059 | 9.375 | 775,928 | +0.32(+3.49%) |
Jan 29, 2014 | 9.078 | 9.126 | 9.021 | 9.059 | 684,397 | -0.05(-0.56%) |
Jan 28, 2014 | 8.980 | 9.172 | 8.978 | 9.110 | 593,106 | +0.11(+1.17%) |
Jan 27, 2014 | 8.964 | 9.143 | 8.910 | 9.005 | 949,979 | +0.07(+0.79%) |
Jan 24, 2014 | 9.072 | 9.113 | 8.934 | 8.934 | 426,866 | -0.14(-1.55%) |
Jan 23, 2014 | 9.053 | 9.105 | 8.991 | 9.075 | 451,758 | -0.01(-0.09%) |
Jan 22, 2014 | 9.224 | 9.272 | 9.083 | 9.083 | 971,590 | -0.13(-1.38%) |
Jan 21, 2014 | 9.262 | 9.275 | 9.180 | 9.210 | 346,177 | -0.00(-0.03%) |
Jan 17, 2014 | 9.253 | 9.213 | 9.213 | 9.213 | 337,265 | -0.06(-0.70%) |
Jan 16, 2014 | 9.235 | 9.283 | 9.191 | 9.278 | 428,663 | +0.07(+0.79%) |
Jan 15, 2014 | 9.151 | 9.235 | 9.151 | 9.205 | 507,551 | +0.05(+0.59%) |
Jan 14, 2014 | 9.132 | 9.282 | 9.118 | 9.151 | 763,506 | -0.01(-0.12%) |
Jan 13, 2014 | 9.061 | 9.183 | 9.045 | 9.162 | 789,811 | +0.09(+0.95%) |
Jan 10, 2014 | 9.024 | 9.097 | 8.975 | 9.075 | 592,644 | +0.04(+0.45%) |
Jan 09, 2014 | 9.134 | 9.162 | 9.010 | 9.034 | 527,435 | -0.13(-1.39%) |
Jan 08, 2014 | 9.237 | 9.237 | 9.162 | 9.162 | 516,430 | -0.08(-0.82%) |
Jan 07, 2014 | 9.207 | 9.362 | 9.198 | 9.237 | 548,263 | +0.02(+0.18%) |
Jan 06, 2014 | 9.294 | 9.299 | 9.170 | 9.221 | 556,317 | -0.12(-1.33%) |
Jan 03, 2014 | 9.316 | 9.362 | 9.256 | 9.345 | 439,573 | +0.07(+0.76%) |
Jan 02, 2014 | 9.294 | 9.329 | 9.224 | 9.275 | 564,949 | -0.04(-0.41%) |
Dec 31, 2013 | 9.337 | 9.313 | 9.313 | 9.313 | 311,009 | -0.02(-0.23%) |
Dec 30, 2013 | 9.251 | 9.335 | 9.216 | 9.335 | 362,826 | +0.05(+0.55%) |
Dec 27, 2013 | 9.353 | 9.381 | 9.259 | 9.283 | 588,077 | -0.09(-0.98%) |
Dec 26, 2013 | 9.310 | 9.394 | 9.289 | 9.375 | 243,363 | +0.09(+0.99%) |
Dec 24, 2013 | 9.224 | 9.340 | 9.205 | 9.283 | 311,789 | +0.05(+0.53%) |
Dec 23, 2013 | 9.162 | 9.245 | 9.121 | 9.235 | 832,609 | +0.15(+1.64%) |
Dec 20, 2013 | 9.156 | 9.297 | 9.075 | 9.086 | 1,603,382 | -0.12(-1.26%) |
Dec 19, 2013 | 9.221 | 9.283 | 9.183 | 9.202 | 644,905 | -0.02(-0.18%) |
Dec 18, 2013 | 9.172 | 9.275 | 9.118 | 9.218 | 614,810 | +0.04(+0.38%) |
Dec 17, 2013 | 9.153 | 9.286 | 9.140 | 9.183 | 620,982 | +0.02(+0.27%) |
Dec 16, 2013 | 9.218 | 9.286 | 9.137 | 9.159 | 719,610 | -0.05(-0.50%) |
Dec 13, 2013 | 9.278 | 9.313 | 9.121 | 9.205 | 623,312 | -0.05(-0.58%) |
Dec 12, 2013 | 9.245 | 9.305 | 9.216 | 9.259 | 508,594 | -0.09(-0.93%) |
Dec 11, 2013 | 9.386 | 9.416 | 9.275 | 9.345 | 561,018 | -0.05(-0.49%) |
Dec 10, 2013 | 9.337 | 9.426 | 9.294 | 9.391 | 559,893 | +0.06(+0.64%) |
Dec 09, 2013 | 9.229 | 9.367 | 9.226 | 9.332 | 623,123 | +0.19(+2.06%) |
Dec 06, 2013 | 9.143 | 9.180 | 9.075 | 9.143 | 741,137 | +0.02(+0.20%) |
Dec 05, 2013 | 9.249 | 9.252 | 9.114 | 9.125 | 750,302 | -0.14(-1.52%) |
Dec 04, 2013 | 9.281 | 9.331 | 9.233 | 9.265 | 751,358 | -0.03(-0.37%) |
Dec 03, 2013 | 9.337 | 9.337 | 9.236 | 9.300 | 1,179,132 | -0.02(-0.20%) |
Dec 02, 2013 | 9.323 | 9.382 | 9.307 | 9.318 | 412,641 | -0.06(-0.62%) |
Nov 29, 2013 | 9.368 | 9.453 | 9.358 | 9.376 | 217,883 | +0.01(+0.14%) |
Nov 27, 2013 | 9.329 | 9.403 | 9.302 | 9.363 | 361,049 | -0.01(-0.11%) |
Nov 26, 2013 | 9.406 | 9.411 | 9.323 | 9.374 | 1,220,854 | -0.07(-0.70%) |
Nov 25, 2013 | 9.307 | 9.440 | 9.244 | 9.440 | 480,546 | +0.12(+1.31%) |
Nov 22, 2013 | 9.384 | 9.427 | 9.302 | 9.318 | 458,712 | -0.09(-0.96%) |
Nov 21, 2013 | 9.390 | 9.460 | 9.379 | 9.408 | 404,779 | +0.00(+0.00%) |
Nov 20, 2013 | 9.416 | 9.435 | 9.297 | 9.408 | 910,539 | +0.04(+0.42%) |
Nov 19, 2013 | 9.482 | 9.522 | 9.358 | 9.368 | 485,200 | -0.11(-1.12%) |
Nov 18, 2013 | 9.504 | 9.525 | 9.453 | 9.474 | 410,332 | -0.02(-0.25%) |
Nov 15, 2013 | 9.390 | 9.498 | 9.363 | 9.498 | 584,316 | +0.13(+1.36%) |
Nov 14, 2013 | 9.379 | 9.459 | 9.339 | 9.371 | 789,185 | -0.01(-0.11%) |
Nov 13, 2013 | 9.347 | 9.429 | 9.305 | 9.382 | 1,191,478 | -0.04(-0.45%) |
Nov 12, 2013 | 9.297 | 9.432 | 9.260 | 9.424 | 769,800 | +0.11(+1.19%) |
Nov 11, 2013 | 9.318 | 9.390 | 9.294 | 9.313 | 487,303 | -0.03(-0.28%) |
Nov 08, 2013 | 9.204 | 9.429 | 9.188 | 9.339 | 943,829 | +0.16(+1.76%) |
Nov 07, 2013 | 9.199 | 9.230 | 9.106 | 9.178 | 774,752 | -0.01(-0.12%) |
Nov 06, 2013 | 9.186 | 9.249 | 9.141 | 9.188 | 1,019,445 | -0.01(-0.06%) |
Nov 05, 2013 | 9.141 | 9.257 | 9.138 | 9.194 | 851,380 | -0.02(-0.20%) |
Nov 04, 2013 | 9.292 | 9.342 | 9.141 | 9.212 | 593,174 | -0.07(-0.71%) |