Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.309 | 6.381 | 6.269 | 6.316 | 23,655,168 | -0.04(-0.68%) |
Jan 30, 2014 | 6.393 | 6.440 | 6.249 | 6.359 | 23,474,656 | +0.04(+0.68%) |
Jan 29, 2014 | 6.429 | 6.545 | 6.305 | 6.316 | 26,530,054 | -0.18(-2.72%) |
Jan 28, 2014 | 6.716 | 6.768 | 6.448 | 6.493 | 25,212,688 | -0.23(-3.40%) |
Jan 27, 2014 | 6.592 | 6.757 | 6.512 | 6.721 | 21,477,914 | +0.14(+2.19%) |
Jan 24, 2014 | 6.831 | 6.831 | 6.552 | 6.577 | 30,023,614 | -0.31(-4.52%) |
Jan 23, 2014 | 7.096 | 7.116 | 6.802 | 6.889 | 27,691,732 | -0.18(-2.55%) |
Jan 22, 2014 | 6.865 | 7.093 | 6.844 | 7.069 | 21,041,190 | +0.19(+2.72%) |
Jan 21, 2014 | 6.937 | 7.094 | 6.867 | 6.882 | 34,483,144 | +0.10(+1.49%) |
Jan 17, 2014 | 6.822 | 6.781 | 6.781 | 6.781 | 35,901,576 | -0.02(-0.26%) |
Jan 16, 2014 | 6.617 | 6.946 | 6.575 | 6.799 | 45,063,880 | +0.14(+2.11%) |
Jan 15, 2014 | 6.539 | 6.669 | 6.529 | 6.658 | 46,781,256 | +0.12(+1.82%) |
Jan 14, 2014 | 6.916 | 7.042 | 6.484 | 6.539 | 130,480,984 | -1.62(-19.88%) |
Jan 13, 2014 | 8.189 | 8.256 | 8.120 | 8.162 | 23,797,934 | -0.04(-0.44%) |
Jan 10, 2014 | 8.014 | 8.211 | 8.014 | 8.198 | 12,312,473 | +0.10(+1.22%) |
Jan 09, 2014 | 8.169 | 8.178 | 7.978 | 8.099 | 22,053,246 | -0.07(-0.84%) |
Jan 08, 2014 | 7.910 | 8.218 | 7.856 | 8.167 | 41,629,172 | +0.22(+2.74%) |
Jan 07, 2014 | 8.726 | 8.839 | 7.852 | 7.950 | 83,582,720 | -0.73(-8.37%) |
Jan 06, 2014 | 8.868 | 8.879 | 8.641 | 8.675 | 15,981,754 | -0.19(-2.17%) |
Jan 03, 2014 | 8.953 | 9.005 | 8.837 | 8.868 | 7,317,146 | -0.07(-0.83%) |
Jan 02, 2014 | 8.852 | 8.962 | 8.665 | 8.942 | 15,735,561 | +0.07(+0.79%) |
Dec 31, 2013 | 8.904 | 8.872 | 8.872 | 8.872 | 9,695,280 | -0.00(-0.02%) |
Dec 30, 2013 | 8.823 | 8.893 | 8.675 | 8.873 | 10,949,603 | +0.04(+0.47%) |
Dec 27, 2013 | 9.064 | 9.115 | 8.809 | 8.832 | 11,700,984 | -0.24(-2.62%) |
Dec 26, 2013 | 9.198 | 9.284 | 9.039 | 9.070 | 8,417,698 | -0.11(-1.20%) |
Dec 24, 2013 | 9.070 | 9.223 | 9.070 | 9.180 | 6,389,845 | +0.08(+0.89%) |
Dec 23, 2013 | 8.886 | 9.106 | 8.832 | 9.099 | 10,238,890 | +0.23(+2.58%) |
Dec 20, 2013 | 9.003 | 9.032 | 8.855 | 8.870 | 15,941,337 | -0.11(-1.24%) |
Dec 19, 2013 | 8.947 | 9.093 | 8.864 | 8.981 | 12,879,265 | -0.01(-0.12%) |
Dec 18, 2013 | 8.825 | 9.032 | 8.742 | 8.992 | 19,540,524 | +0.17(+1.94%) |
Dec 17, 2013 | 8.677 | 8.850 | 8.612 | 8.821 | 16,094,826 | +0.16(+1.81%) |
Dec 16, 2013 | 8.547 | 8.735 | 8.533 | 8.665 | 18,493,866 | +0.15(+1.73%) |
Dec 13, 2013 | 8.294 | 8.609 | 8.284 | 8.517 | 26,679,000 | +0.30(+3.68%) |
Dec 12, 2013 | 8.128 | 8.369 | 8.121 | 8.214 | 16,358,716 | +0.07(+0.88%) |
Dec 11, 2013 | 8.243 | 8.364 | 8.110 | 8.142 | 16,479,978 | -0.10(-1.22%) |
Dec 10, 2013 | 8.194 | 8.270 | 8.137 | 8.243 | 18,875,624 | +0.03(+0.42%) |
Dec 09, 2013 | 8.122 | 8.304 | 8.104 | 8.209 | 24,494,622 | +0.09(+1.11%) |
Dec 06, 2013 | 8.229 | 8.382 | 8.081 | 8.119 | 21,940,218 | -0.01(-0.11%) |
Dec 05, 2013 | 8.221 | 8.310 | 8.117 | 8.128 | 23,814,160 | -0.12(-1.40%) |
Dec 04, 2013 | 8.292 | 8.409 | 8.221 | 8.243 | 25,532,742 | -0.03(-0.39%) |
Dec 03, 2013 | 8.421 | 8.447 | 8.090 | 8.275 | 45,613,788 | -0.18(-2.17%) |
Dec 02, 2013 | 8.735 | 8.751 | 8.425 | 8.459 | 23,312,300 | -0.18(-2.09%) |
Nov 29, 2013 | 8.633 | 8.730 | 8.585 | 8.640 | 12,817,102 | +0.09(+1.00%) |
Nov 27, 2013 | 8.649 | 8.701 | 8.538 | 8.554 | 19,962,162 | -0.09(-1.02%) |
Nov 26, 2013 | 8.769 | 8.839 | 8.595 | 8.642 | 25,189,036 | -0.11(-1.31%) |
Nov 25, 2013 | 9.081 | 9.082 | 8.732 | 8.757 | 30,730,282 | -0.17(-1.93%) |
Nov 22, 2013 | 8.943 | 8.955 | 8.699 | 8.928 | 29,291,728 | +0.19(+2.17%) |
Nov 21, 2013 | 8.988 | 8.998 | 8.355 | 8.739 | 81,558,240 | -0.65(-6.94%) |
Nov 20, 2013 | 9.537 | 9.550 | 9.277 | 9.391 | 23,085,468 | -0.13(-1.41%) |
Nov 19, 2013 | 9.899 | 9.908 | 9.489 | 9.525 | 17,339,030 | -0.33(-3.36%) |
Nov 18, 2013 | 10.22 | 10.24 | 9.802 | 9.856 | 14,756,932 | -0.27(-2.64%) |
Nov 15, 2013 | 10.30 | 10.31 | 9.960 | 10.12 | 16,072,580 | -0.16(-1.57%) |
Nov 14, 2013 | 10.33 | 10.34 | 10.19 | 10.28 | 9,515,800 | +0.08(+0.83%) |
Nov 12, 2013 | 9.913 | 10.23 | 9.849 | 10.20 | 13,119,686 | +0.28(+2.85%) |
Nov 11, 2013 | 9.883 | 9.989 | 9.677 | 9.917 | 8,395,928 | -0.02(-0.18%) |
Nov 08, 2013 | 9.652 | 9.942 | 9.632 | 9.935 | 8,363,299 | +0.30(+3.08%) |
Nov 07, 2013 | 10.02 | 10.09 | 9.605 | 9.638 | 13,697,896 | -0.40(-3.98%) |
Nov 06, 2013 | 10.15 | 10.24 | 9.999 | 10.04 | 9,704,339 | -0.09(-0.90%) |
Nov 05, 2013 | 9.913 | 10.16 | 9.768 | 10.13 | 15,300,525 | +0.23(+2.28%) |
Nov 04, 2013 | 9.930 | 9.980 | 9.844 | 9.903 | 7,970,712 | +0.04(+0.45%) |