Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.14 | 10.71 | 10.00 | 10.65 | 10,562,728 | +1.41(+15.26%) |
Jan 30, 2014 | 9.010 | 9.350 | 8.960 | 9.240 | 2,084,499 | +0.32(+3.59%) |
Jan 29, 2014 | 9.480 | 9.480 | 8.900 | 8.920 | 1,109,418 | -0.25(-2.73%) |
Jan 28, 2014 | 9.280 | 9.370 | 8.980 | 9.170 | 1,627,533 | -0.06(-0.65%) |
Jan 27, 2014 | 9.100 | 9.380 | 8.900 | 9.230 | 1,526,266 | +0.21(+2.33%) |
Jan 24, 2014 | 8.920 | 9.320 | 8.740 | 9.020 | 1,284,333 | +0.03(+0.33%) |
Jan 23, 2014 | 8.950 | 9.050 | 8.910 | 8.990 | 400,839 | -0.02(-0.22%) |
Jan 22, 2014 | 9.050 | 9.115 | 9.000 | 9.010 | 514,271 | -0.04(-0.44%) |
Jan 21, 2014 | 9.050 | 9.160 | 8.950 | 9.050 | 517,100 | +0.08(+0.89%) |
Jan 17, 2014 | 9.100 | 8.970 | 8.970 | 8.970 | 536,700 | -0.11(-1.21%) |
Jan 16, 2014 | 8.740 | 9.110 | 8.730 | 9.080 | 653,720 | +0.02(+0.22%) |
Jan 15, 2014 | 9.230 | 9.230 | 8.980 | 9.060 | 904,796 | -0.17(-1.84%) |
Jan 14, 2014 | 8.570 | 9.240 | 8.570 | 9.230 | 1,725,623 | +0.66(+7.70%) |
Jan 13, 2014 | 8.770 | 8.885 | 8.510 | 8.570 | 398,909 | -0.26(-2.94%) |
Jan 10, 2014 | 8.860 | 8.900 | 8.740 | 8.830 | 557,552 | +0.01(+0.11%) |
Jan 09, 2014 | 8.840 | 8.970 | 8.710 | 8.820 | 482,805 | +0.02(+0.23%) |
Jan 08, 2014 | 8.600 | 8.880 | 8.500 | 8.800 | 891,207 | +0.20(+2.33%) |
Jan 07, 2014 | 8.440 | 8.620 | 8.440 | 8.600 | 1,000,549 | +0.20(+2.38%) |
Jan 06, 2014 | 8.630 | 8.690 | 8.350 | 8.400 | 476,258 | -0.16(-1.87%) |
Jan 03, 2014 | 8.370 | 8.600 | 8.280 | 8.560 | 470,635 | +0.18(+2.15%) |
Jan 02, 2014 | 8.680 | 8.700 | 8.290 | 8.380 | 606,943 | -0.32(-3.68%) |
Dec 31, 2013 | 8.670 | 8.700 | 8.700 | 8.700 | 526,200 | +0.04(+0.46%) |
Dec 30, 2013 | 8.640 | 8.750 | 8.520 | 8.660 | 385,468 | -0.01(-0.12%) |
Dec 27, 2013 | 8.600 | 8.670 | 8.380 | 8.670 | 408,441 | +0.10(+1.17%) |
Dec 26, 2013 | 8.740 | 8.840 | 8.540 | 8.570 | 425,100 | -0.16(-1.83%) |
Dec 24, 2013 | 8.650 | 8.870 | 8.520 | 8.730 | 338,661 | +0.06(+0.69%) |
Dec 23, 2013 | 8.530 | 8.695 | 8.430 | 8.670 | 330,843 | +0.14(+1.70%) |
Dec 20, 2013 | 8.410 | 8.600 | 8.270 | 8.525 | 1,932,237 | +0.16(+1.85%) |
Dec 19, 2013 | 8.430 | 8.605 | 8.340 | 8.370 | 878,180 | -0.04(-0.48%) |
Dec 18, 2013 | 8.450 | 8.570 | 8.295 | 8.410 | 1,103,808 | +0.00(+0.00%) |
Dec 17, 2013 | 8.070 | 8.450 | 8.020 | 8.410 | 1,857,206 | +0.24(+2.94%) |
Dec 16, 2013 | 8.080 | 8.180 | 8.010 | 8.170 | 675,783 | +0.13(+1.62%) |
Dec 13, 2013 | 7.840 | 8.050 | 7.760 | 8.040 | 769,805 | +0.18(+2.29%) |
Dec 12, 2013 | 7.830 | 7.930 | 7.780 | 7.860 | 607,316 | +0.00(+0.00%) |
Dec 11, 2013 | 8.000 | 8.000 | 7.730 | 7.860 | 847,319 | -0.16(-2.00%) |
Dec 10, 2013 | 7.872 | 8.055 | 7.870 | 8.020 | 1,310,502 | +0.09(+1.13%) |
Dec 09, 2013 | 7.950 | 8.050 | 7.860 | 7.930 | 415,353 | -0.04(-0.50%) |
Dec 06, 2013 | 7.900 | 8.100 | 7.810 | 7.970 | 0 | +0.11(+1.40%) |
Dec 05, 2013 | 7.700 | 7.950 | 7.650 | 7.860 | 0 | +0.12(+1.55%) |
Dec 04, 2013 | 7.670 | 7.800 | 7.610 | 7.740 | 736,692 | +0.03(+0.39%) |
Dec 03, 2013 | 7.650 | 7.810 | 7.610 | 7.710 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.600 | 7.950 | 7.600 | 7.690 | 1,410,829 | -0.29(-3.63%) |
Nov 29, 2013 | 8.250 | 8.250 | 7.695 | 7.980 | 0 | -0.22(-2.68%) |
Nov 27, 2013 | 8.100 | 8.240 | 7.980 | 8.200 | 0 | +0.08(+0.99%) |
Nov 26, 2013 | 8.000 | 8.200 | 7.880 | 8.120 | 0 | +0.01(+0.12%) |
Nov 25, 2013 | 8.240 | 8.270 | 8.100 | 8.110 | 555,782 | -0.14(-1.70%) |
Nov 22, 2013 | 8.260 | 8.270 | 8.100 | 8.250 | 0 | -0.04(-0.48%) |
Nov 21, 2013 | 8.130 | 8.340 | 8.079 | 8.290 | 973,274 | +0.17(+2.09%) |
Nov 20, 2013 | 8.170 | 8.220 | 8.030 | 8.120 | 0 | -0.08(-0.92%) |
Nov 19, 2013 | 8.190 | 8.310 | 8.100 | 8.195 | 738,665 | -0.00(-0.06%) |
Nov 18, 2013 | 8.350 | 8.480 | 8.150 | 8.200 | 0 | -0.13(-1.56%) |
Nov 15, 2013 | 8.270 | 8.470 | 8.110 | 8.330 | 0 | +0.05(+0.60%) |
Nov 14, 2013 | 7.920 | 8.300 | 7.890 | 8.280 | 1,420,150 | +0.59(+7.67%) |
Nov 12, 2013 | 7.700 | 7.710 | 7.510 | 7.690 | 0 | -0.01(-0.13%) |
Nov 11, 2013 | 7.650 | 7.790 | 7.582 | 7.700 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 7.500 | 7.870 | 7.315 | 7.700 | 0 | +0.88(+12.99%) |
Nov 07, 2013 | 6.960 | 7.030 | 6.630 | 6.815 | 2,246,242 | -0.09(-1.37%) |
Nov 06, 2013 | 6.820 | 6.920 | 6.621 | 6.910 | 823,779 | +0.14(+2.07%) |
Nov 05, 2013 | 6.810 | 6.980 | 6.610 | 6.770 | 1,428,901 | -0.08(-1.17%) |
Nov 04, 2013 | 6.760 | 6.880 | 6.710 | 6.850 | 505,961 | +0.14(+2.09%) |