Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.353 | 8.428 | 8.236 | 8.391 | 320,609 | -0.02(-0.22%) |
Jan 30, 2014 | 8.260 | 8.423 | 8.213 | 8.409 | 357,995 | +0.24(+2.98%) |
Jan 29, 2014 | 8.489 | 8.508 | 8.064 | 8.166 | 865,038 | -0.34(-4.01%) |
Jan 28, 2014 | 8.503 | 8.540 | 8.433 | 8.508 | 244,412 | +0.07(+0.83%) |
Jan 27, 2014 | 8.657 | 8.695 | 8.433 | 8.437 | 433,153 | -0.26(-3.01%) |
Jan 24, 2014 | 8.788 | 8.825 | 8.550 | 8.699 | 472,909 | -0.17(-1.90%) |
Jan 23, 2014 | 8.970 | 9.017 | 8.769 | 8.868 | 258,666 | -0.09(-0.99%) |
Jan 22, 2014 | 8.998 | 9.066 | 8.933 | 8.956 | 281,073 | -0.08(-0.93%) |
Jan 21, 2014 | 9.083 | 9.111 | 8.976 | 9.040 | 318,403 | +0.00(+0.05%) |
Jan 17, 2014 | 8.990 | 9.036 | 9.036 | 9.036 | 353,014 | +0.06(+0.66%) |
Jan 16, 2014 | 8.889 | 9.027 | 8.846 | 8.976 | 367,139 | +0.12(+1.35%) |
Jan 15, 2014 | 8.820 | 8.875 | 8.806 | 8.857 | 302,851 | +0.04(+0.42%) |
Jan 14, 2014 | 8.829 | 8.912 | 8.788 | 8.820 | 288,790 | +0.03(+0.37%) |
Jan 13, 2014 | 8.848 | 8.866 | 8.765 | 8.788 | 415,415 | -0.02(-0.26%) |
Jan 10, 2014 | 8.875 | 8.967 | 8.788 | 8.811 | 333,649 | -0.02(-0.26%) |
Jan 09, 2014 | 8.834 | 8.894 | 8.761 | 8.834 | 283,316 | +0.03(+0.36%) |
Jan 08, 2014 | 8.939 | 8.972 | 8.802 | 8.802 | 260,616 | -0.14(-1.54%) |
Jan 07, 2014 | 8.921 | 9.013 | 8.903 | 8.939 | 227,546 | +0.06(+0.72%) |
Jan 06, 2014 | 8.875 | 8.939 | 8.830 | 8.875 | 197,782 | +0.00(+0.05%) |
Jan 03, 2014 | 8.811 | 8.894 | 8.719 | 8.871 | 289,062 | +0.05(+0.57%) |
Jan 02, 2014 | 8.962 | 8.962 | 8.788 | 8.820 | 334,891 | -0.19(-2.09%) |
Dec 31, 2013 | 8.774 | 9.008 | 9.008 | 9.008 | 321,635 | +0.30(+3.42%) |
Dec 30, 2013 | 8.917 | 8.962 | 8.710 | 8.710 | 336,242 | -0.16(-1.81%) |
Dec 27, 2013 | 8.646 | 8.907 | 8.646 | 8.871 | 287,022 | +0.27(+3.09%) |
Dec 26, 2013 | 8.641 | 8.664 | 8.582 | 8.604 | 180,266 | +0.01(+0.16%) |
Dec 24, 2013 | 8.540 | 8.637 | 8.526 | 8.591 | 77,327 | +0.02(+0.27%) |
Dec 23, 2013 | 8.582 | 8.664 | 8.548 | 8.568 | 329,123 | -0.01(-0.16%) |
Dec 20, 2013 | 8.600 | 8.686 | 8.531 | 8.582 | 263,621 | +0.00(+0.05%) |
Dec 19, 2013 | 8.641 | 8.646 | 8.577 | 8.577 | 142,498 | -0.07(-0.80%) |
Dec 18, 2013 | 8.604 | 8.696 | 8.591 | 8.646 | 171,166 | +0.03(+0.37%) |
Dec 17, 2013 | 8.696 | 8.696 | 8.604 | 8.614 | 171,236 | -0.04(-0.48%) |
Dec 16, 2013 | 8.696 | 8.710 | 8.614 | 8.655 | 145,934 | +0.01(+0.16%) |
Dec 13, 2013 | 8.572 | 8.705 | 8.540 | 8.641 | 225,434 | +0.06(+0.75%) |
Dec 12, 2013 | 8.586 | 8.632 | 8.554 | 8.577 | 142,400 | -0.03(-0.32%) |
Dec 11, 2013 | 8.705 | 8.728 | 8.508 | 8.604 | 195,674 | -0.13(-1.52%) |
Dec 10, 2013 | 8.641 | 8.747 | 8.540 | 8.738 | 261,156 | +0.10(+1.17%) |
Dec 09, 2013 | 8.825 | 8.825 | 8.570 | 8.637 | 205,690 | -0.15(-1.72%) |
Dec 06, 2013 | 8.760 | 8.811 | 8.719 | 8.788 | 136,483 | +0.07(+0.79%) |
Dec 05, 2013 | 8.779 | 8.811 | 8.673 | 8.719 | 86,455 | -0.05(-0.58%) |
Dec 04, 2013 | 8.719 | 8.825 | 8.641 | 8.770 | 142,879 | +0.02(+0.21%) |
Dec 03, 2013 | 8.705 | 8.774 | 8.705 | 8.751 | 145,921 | -0.01(-0.16%) |
Dec 02, 2013 | 8.738 | 8.797 | 8.719 | 8.765 | 150,321 | +0.00(+0.05%) |
Nov 29, 2013 | 8.719 | 8.765 | 8.705 | 8.760 | 85,819 | +0.04(+0.47%) |
Nov 27, 2013 | 8.696 | 8.719 | 8.662 | 8.719 | 121,321 | +0.03(+0.37%) |
Nov 26, 2013 | 8.673 | 8.692 | 8.650 | 8.687 | 149,076 | +0.01(+0.16%) |
Nov 25, 2013 | 8.719 | 8.719 | 8.627 | 8.673 | 198,331 | -0.01(-0.11%) |
Nov 22, 2013 | 8.531 | 8.682 | 8.531 | 8.682 | 226,239 | +0.15(+1.72%) |
Nov 21, 2013 | 8.508 | 8.554 | 8.444 | 8.536 | 110,201 | +0.07(+0.81%) |
Nov 20, 2013 | 8.490 | 8.577 | 8.269 | 8.467 | 220,222 | +0.03(+0.33%) |
Nov 19, 2013 | 8.467 | 8.467 | 8.389 | 8.439 | 202,497 | -0.03(-0.33%) |
Nov 18, 2013 | 8.503 | 8.503 | 8.430 | 8.467 | 175,681 | -0.01(-0.11%) |
Nov 15, 2013 | 8.508 | 8.522 | 8.444 | 8.476 | 132,443 | -0.00(-0.05%) |
Nov 14, 2013 | 8.448 | 8.577 | 8.361 | 8.481 | 179,288 | +0.00(+0.00%) |
Nov 12, 2013 | 8.591 | 8.623 | 8.444 | 8.481 | 241,139 | -0.14(-1.60%) |
Nov 11, 2013 | 8.637 | 8.682 | 8.554 | 8.618 | 175,594 | -0.05(-0.58%) |
Nov 08, 2013 | 8.490 | 8.673 | 8.453 | 8.669 | 245,467 | +0.21(+2.44%) |
Nov 07, 2013 | 8.531 | 8.604 | 8.269 | 8.462 | 371,689 | -0.08(-0.97%) |
Nov 06, 2013 | 8.591 | 8.669 | 8.494 | 8.545 | 191,844 | -0.03(-0.37%) |
Nov 05, 2013 | 8.705 | 8.705 | 8.577 | 8.577 | 181,493 | -0.14(-1.58%) |
Nov 04, 2013 | 8.719 | 8.793 | 8.623 | 8.715 | 198,976 | -0.00(-0.05%) |