Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.500 | 7.580 | 7.409 | 7.440 | 988,038 | -0.16(-2.11%) |
Jan 30, 2014 | 7.710 | 7.750 | 7.520 | 7.600 | 591,426 | +0.01(+0.13%) |
Jan 29, 2014 | 7.620 | 7.740 | 7.521 | 7.590 | 602,251 | -0.13(-1.68%) |
Jan 28, 2014 | 7.610 | 7.740 | 7.510 | 7.720 | 599,440 | +0.11(+1.45%) |
Jan 27, 2014 | 7.860 | 7.870 | 7.450 | 7.610 | 641,815 | -0.20(-2.56%) |
Jan 24, 2014 | 8.060 | 8.070 | 7.570 | 7.810 | 916,331 | -0.34(-4.17%) |
Jan 23, 2014 | 8.250 | 8.250 | 8.040 | 8.150 | 570,303 | -0.11(-1.33%) |
Jan 22, 2014 | 8.240 | 8.350 | 8.200 | 8.260 | 498,808 | +0.04(+0.49%) |
Jan 21, 2014 | 8.110 | 8.300 | 8.100 | 8.220 | 767,220 | +0.16(+1.99%) |
Jan 17, 2014 | 7.990 | 8.060 | 8.060 | 8.060 | 618,300 | +0.05(+0.62%) |
Jan 16, 2014 | 8.050 | 8.130 | 7.960 | 8.010 | 689,017 | +0.08(+1.01%) |
Jan 15, 2014 | 7.870 | 7.980 | 7.790 | 7.930 | 594,174 | +0.06(+0.76%) |
Jan 14, 2014 | 7.740 | 7.910 | 7.720 | 7.870 | 441,810 | +0.19(+2.47%) |
Jan 13, 2014 | 7.920 | 7.952 | 7.610 | 7.680 | 782,028 | -0.27(-3.40%) |
Jan 10, 2014 | 7.880 | 8.010 | 7.768 | 7.950 | 530,038 | +0.09(+1.15%) |
Jan 09, 2014 | 8.050 | 8.080 | 7.691 | 7.860 | 849,644 | -0.16(-2.00%) |
Jan 08, 2014 | 8.090 | 8.153 | 7.820 | 8.020 | 816,065 | -0.05(-0.62%) |
Jan 07, 2014 | 8.450 | 8.490 | 7.950 | 8.070 | 1,224,096 | -0.31(-3.70%) |
Jan 06, 2014 | 8.190 | 8.670 | 8.160 | 8.380 | 1,442,999 | +0.29(+3.58%) |
Jan 03, 2014 | 7.990 | 8.190 | 7.990 | 8.090 | 890,706 | +0.09(+1.12%) |
Jan 02, 2014 | 8.130 | 8.220 | 7.970 | 8.000 | 534,453 | -0.13(-1.60%) |
Dec 31, 2013 | 8.000 | 8.130 | 8.130 | 8.130 | 744,000 | +0.17(+2.14%) |
Dec 30, 2013 | 8.220 | 8.320 | 7.960 | 7.960 | 546,371 | -0.26(-3.16%) |
Dec 27, 2013 | 8.230 | 8.330 | 8.050 | 8.220 | 724,835 | +0.07(+0.86%) |
Dec 26, 2013 | 7.970 | 8.400 | 7.930 | 8.150 | 1,074,711 | +0.24(+3.03%) |
Dec 24, 2013 | 7.740 | 8.000 | 7.740 | 7.910 | 274,913 | +0.15(+1.93%) |
Dec 23, 2013 | 7.890 | 8.030 | 7.710 | 7.760 | 459,948 | -0.12(-1.52%) |
Dec 20, 2013 | 7.680 | 7.980 | 7.670 | 7.880 | 1,002,063 | +0.26(+3.41%) |
Dec 19, 2013 | 7.600 | 7.700 | 7.570 | 7.620 | 463,671 | +0.01(+0.13%) |
Dec 18, 2013 | 7.700 | 7.720 | 7.390 | 7.610 | 899,312 | -0.06(-0.78%) |
Dec 17, 2013 | 7.800 | 7.870 | 7.530 | 7.670 | 685,779 | -0.12(-1.54%) |
Dec 16, 2013 | 7.750 | 7.920 | 7.740 | 7.790 | 405,494 | +0.10(+1.30%) |
Dec 13, 2013 | 7.750 | 7.810 | 7.560 | 7.690 | 487,778 | -0.05(-0.65%) |
Dec 12, 2013 | 7.590 | 7.865 | 7.590 | 7.740 | 489,320 | +0.16(+2.11%) |
Dec 11, 2013 | 7.770 | 7.850 | 7.470 | 7.580 | 793,498 | -0.17(-2.19%) |
Dec 10, 2013 | 7.860 | 8.040 | 7.750 | 7.750 | 561,115 | -0.09(-1.15%) |
Dec 09, 2013 | 7.910 | 7.940 | 7.660 | 7.840 | 606,636 | -0.05(-0.63%) |
Dec 06, 2013 | 8.010 | 8.120 | 7.880 | 7.890 | 516,110 | -0.02(-0.25%) |
Dec 05, 2013 | 8.030 | 8.130 | 7.900 | 7.910 | 472,156 | -0.09(-1.12%) |
Dec 04, 2013 | 7.700 | 8.080 | 7.680 | 8.000 | 669,106 | +0.28(+3.63%) |
Dec 03, 2013 | 7.920 | 7.985 | 7.700 | 7.720 | 941,333 | -0.17(-2.15%) |
Dec 02, 2013 | 7.950 | 8.010 | 7.800 | 7.890 | 591,148 | -0.04(-0.50%) |
Nov 29, 2013 | 7.990 | 8.020 | 7.870 | 7.930 | 435,243 | -0.04(-0.50%) |
Nov 27, 2013 | 7.940 | 8.010 | 7.850 | 7.970 | 629,073 | +0.04(+0.50%) |
Nov 26, 2013 | 7.830 | 8.010 | 7.830 | 7.930 | 709,232 | +0.07(+0.89%) |
Nov 25, 2013 | 7.960 | 8.019 | 7.820 | 7.860 | 585,213 | -0.10(-1.26%) |
Nov 22, 2013 | 8.200 | 8.220 | 7.910 | 7.960 | 627,229 | -0.24(-2.93%) |
Nov 21, 2013 | 8.030 | 8.220 | 7.970 | 8.200 | 529,331 | +0.20(+2.50%) |
Nov 20, 2013 | 7.780 | 8.100 | 7.740 | 8.000 | 585,977 | +0.22(+2.83%) |
Nov 19, 2013 | 8.020 | 8.040 | 7.640 | 7.780 | 1,473,565 | -0.27(-3.35%) |
Nov 18, 2013 | 8.260 | 8.415 | 8.030 | 8.050 | 580,034 | -0.21(-2.54%) |
Nov 15, 2013 | 8.090 | 8.330 | 7.920 | 8.260 | 1,001,215 | +0.22(+2.74%) |
Nov 14, 2013 | 8.350 | 8.355 | 7.950 | 8.040 | 843,966 | -0.28(-3.37%) |
Nov 13, 2013 | 8.150 | 8.400 | 8.100 | 8.320 | 528,895 | +0.14(+1.71%) |
Nov 12, 2013 | 8.190 | 8.350 | 8.100 | 8.180 | 644,422 | +0.00(+0.00%) |
Nov 11, 2013 | 8.410 | 8.500 | 7.980 | 8.180 | 1,026,788 | -0.23(-2.73%) |
Nov 08, 2013 | 7.940 | 8.500 | 7.940 | 8.410 | 1,097,276 | +0.52(+6.59%) |
Nov 07, 2013 | 8.040 | 8.370 | 7.835 | 7.890 | 1,485,774 | +0.12(+1.54%) |
Nov 06, 2013 | 7.250 | 8.350 | 7.210 | 7.770 | 3,634,830 | +0.77(+11.00%) |
Nov 05, 2013 | 7.140 | 7.200 | 6.980 | 7.000 | 629,393 | -0.20(-2.78%) |
Nov 04, 2013 | 7.070 | 7.260 | 7.040 | 7.200 | 1,067,386 | +0.13(+1.84%) |