Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.369 | 8.424 | 8.270 | 8.369 | 83,665 | -0.13(-1.54%) |
Jan 30, 2014 | 8.487 | 8.519 | 8.450 | 8.500 | 101,386 | +0.06(+0.66%) |
Jan 29, 2014 | 8.438 | 8.526 | 8.406 | 8.444 | 116,029 | -0.12(-1.38%) |
Jan 28, 2014 | 8.525 | 8.581 | 8.516 | 8.562 | 109,946 | +0.09(+1.03%) |
Jan 27, 2014 | 8.537 | 8.568 | 8.444 | 8.475 | 69,225 | -0.04(-0.51%) |
Jan 24, 2014 | 8.631 | 8.631 | 8.512 | 8.519 | 92,397 | -0.21(-2.43%) |
Jan 23, 2014 | 8.774 | 8.774 | 8.687 | 8.730 | 144,810 | +0.02(+0.23%) |
Jan 22, 2014 | 8.705 | 8.780 | 8.674 | 8.710 | 119,811 | -0.01(-0.13%) |
Jan 21, 2014 | 8.730 | 8.764 | 8.663 | 8.722 | 106,334 | +0.01(+0.12%) |
Jan 17, 2014 | 8.743 | 8.712 | 8.712 | 8.712 | 100,208 | -0.06(-0.63%) |
Jan 16, 2014 | 8.824 | 8.824 | 8.709 | 8.767 | 139,543 | +0.04(+0.42%) |
Jan 15, 2014 | 8.649 | 8.755 | 8.656 | 8.730 | 194,827 | +0.08(+0.94%) |
Jan 14, 2014 | 8.587 | 8.654 | 8.556 | 8.649 | 123,246 | +0.16(+1.83%) |
Jan 13, 2014 | 8.537 | 8.562 | 8.481 | 8.494 | 73,397 | -0.09(-1.02%) |
Jan 10, 2014 | 8.543 | 8.591 | 8.526 | 8.581 | 131,494 | +0.10(+1.17%) |
Jan 09, 2014 | 8.469 | 8.487 | 8.430 | 8.481 | 39,445 | +0.03(+0.37%) |
Jan 08, 2014 | 8.463 | 8.469 | 8.413 | 8.450 | 105,461 | +0.00(+0.00%) |
Jan 07, 2014 | 8.463 | 8.463 | 8.442 | 8.450 | 81,820 | +0.02(+0.22%) |
Jan 06, 2014 | 8.456 | 8.512 | 8.419 | 8.431 | 105,568 | +0.03(+0.37%) |
Jan 03, 2014 | 8.506 | 8.506 | 8.375 | 8.400 | 126,511 | -0.07(-0.81%) |
Jan 02, 2014 | 8.438 | 8.469 | 8.357 | 8.469 | 227,090 | -0.14(-1.59%) |
Dec 31, 2013 | 8.618 | 8.606 | 8.606 | 8.606 | 109,522 | +0.06(+0.66%) |
Dec 30, 2013 | 8.525 | 8.612 | 8.525 | 8.550 | 123,928 | +0.03(+0.40%) |
Dec 27, 2013 | 8.531 | 8.543 | 8.463 | 8.516 | 127,105 | +0.02(+0.26%) |
Dec 26, 2013 | 8.494 | 8.500 | 8.444 | 8.494 | 56,585 | +0.05(+0.59%) |
Dec 24, 2013 | 8.350 | 8.450 | 8.350 | 8.444 | 57,325 | +0.08(+0.97%) |
Dec 23, 2013 | 8.344 | 8.382 | 8.319 | 8.363 | 125,597 | +0.04(+0.52%) |
Dec 20, 2013 | 8.294 | 8.326 | 8.263 | 8.319 | 174,572 | +0.01(+0.07%) |
Dec 19, 2013 | 8.270 | 8.319 | 8.257 | 8.313 | 130,188 | +0.04(+0.53%) |
Dec 18, 2013 | 8.203 | 8.369 | 8.170 | 8.270 | 70,992 | +0.11(+1.36%) |
Dec 17, 2013 | 8.183 | 8.183 | 8.128 | 8.158 | 129,062 | -0.01(-0.08%) |
Dec 16, 2013 | 8.171 | 8.183 | 8.146 | 8.165 | 101,574 | +0.07(+0.92%) |
Dec 13, 2013 | 8.097 | 8.097 | 8.048 | 8.090 | 83,903 | +0.01(+0.15%) |
Dec 12, 2013 | 8.140 | 8.140 | 8.075 | 8.078 | 64,972 | -0.09(-1.13%) |
Dec 11, 2013 | 8.245 | 8.245 | 8.158 | 8.171 | 74,259 | -0.06(-0.68%) |
Dec 10, 2013 | 8.245 | 8.245 | 8.202 | 8.226 | 54,186 | +0.01(+0.15%) |
Dec 09, 2013 | 8.251 | 8.251 | 8.190 | 8.214 | 55,764 | +0.01(+0.15%) |
Dec 06, 2013 | 8.220 | 8.233 | 8.158 | 8.202 | 54,183 | +0.08(+0.96%) |
Dec 05, 2013 | 8.165 | 8.177 | 8.115 | 8.124 | 37,997 | -0.05(-0.58%) |
Dec 04, 2013 | 8.121 | 8.180 | 8.108 | 8.171 | 137,372 | -0.03(-0.38%) |
Dec 03, 2013 | 8.202 | 8.237 | 8.177 | 8.202 | 213,936 | -0.09(-1.12%) |
Dec 02, 2013 | 8.332 | 8.366 | 8.283 | 8.294 | 58,472 | -0.09(-1.11%) |
Nov 29, 2013 | 8.381 | 8.437 | 8.375 | 8.387 | 33,805 | +0.09(+1.12%) |
Nov 27, 2013 | 8.338 | 8.338 | 8.264 | 8.294 | 75,830 | +0.02(+0.30%) |
Nov 26, 2013 | 8.313 | 8.313 | 8.243 | 8.270 | 92,473 | +0.01(+0.07%) |
Nov 25, 2013 | 8.344 | 8.344 | 8.245 | 8.264 | 128,906 | -0.02(-0.24%) |
Nov 22, 2013 | 8.270 | 8.301 | 8.257 | 8.283 | 71,553 | +0.04(+0.46%) |
Nov 21, 2013 | 8.264 | 8.264 | 8.183 | 8.245 | 78,224 | +0.11(+1.38%) |
Nov 20, 2013 | 8.264 | 8.264 | 8.103 | 8.132 | 78,517 | -0.11(-1.37%) |
Nov 19, 2013 | 8.282 | 8.282 | 8.220 | 8.245 | 82,017 | -0.02(-0.30%) |
Nov 18, 2013 | 8.344 | 8.344 | 8.264 | 8.270 | 89,118 | +0.02(+0.30%) |
Nov 15, 2013 | 8.245 | 8.251 | 8.202 | 8.245 | 265,058 | +0.04(+0.53%) |
Nov 14, 2013 | 8.200 | 8.232 | 8.152 | 8.202 | 118,959 | +0.06(+0.68%) |
Nov 12, 2013 | 8.134 | 8.171 | 8.128 | 8.146 | 57,644 | -0.06(-0.68%) |
Nov 11, 2013 | 8.208 | 8.214 | 8.171 | 8.202 | 51,143 | +0.02(+0.23%) |
Nov 08, 2013 | 8.134 | 8.197 | 8.121 | 8.183 | 148,026 | +0.04(+0.53%) |
Nov 07, 2013 | 8.220 | 8.264 | 8.134 | 8.140 | 73,471 | -0.14(-1.64%) |
Nov 06, 2013 | 8.313 | 8.313 | 8.257 | 8.276 | 105,022 | +0.08(+0.98%) |
Nov 05, 2013 | 8.220 | 8.233 | 8.170 | 8.196 | 83,923 | -0.10(-1.19%) |
Nov 04, 2013 | 8.264 | 8.301 | 8.251 | 8.294 | 59,650 | +0.05(+0.60%) |