Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 9.690 | 9.800 | 9.601 | 9.670 | 32,693 | -0.01(-0.10%) |
Jan 30, 2014 | 9.500 | 9.800 | 9.430 | 9.680 | 71,789 | +0.27(+2.87%) |
Jan 29, 2014 | 8.990 | 9.500 | 8.710 | 9.410 | 61,357 | +0.39(+4.32%) |
Jan 28, 2014 | 9.132 | 9.132 | 8.760 | 9.020 | 23,093 | +0.14(+1.58%) |
Jan 27, 2014 | 9.190 | 9.190 | 8.650 | 8.880 | 40,991 | -0.29(-3.16%) |
Jan 24, 2014 | 9.450 | 9.450 | 8.980 | 9.170 | 22,628 | -0.31(-3.27%) |
Jan 23, 2014 | 9.500 | 9.640 | 9.300 | 9.480 | 22,525 | -0.01(-0.11%) |
Jan 22, 2014 | 9.400 | 9.590 | 9.180 | 9.490 | 31,904 | +0.10(+1.06%) |
Jan 21, 2014 | 9.400 | 9.500 | 8.950 | 9.390 | 34,602 | +0.00(+0.00%) |
Jan 17, 2014 | 9.530 | 9.390 | 9.390 | 9.390 | 59,800 | +0.00(+0.00%) |
Jan 16, 2014 | 9.290 | 9.589 | 9.280 | 9.390 | 73,176 | +0.14(+1.51%) |
Jan 15, 2014 | 8.900 | 9.660 | 8.830 | 9.250 | 101,784 | +0.35(+3.93%) |
Jan 14, 2014 | 8.700 | 9.149 | 8.570 | 8.900 | 93,352 | +0.17(+1.95%) |
Jan 13, 2014 | 8.890 | 8.966 | 8.230 | 8.730 | 56,617 | -0.10(-1.13%) |
Jan 10, 2014 | 9.000 | 9.340 | 8.720 | 8.830 | 26,031 | -0.16(-1.78%) |
Jan 09, 2014 | 8.430 | 9.800 | 8.190 | 8.990 | 159,046 | +0.60(+7.15%) |
Jan 08, 2014 | 7.710 | 8.470 | 7.530 | 8.390 | 126,680 | +0.59(+7.56%) |
Jan 07, 2014 | 7.360 | 7.910 | 7.260 | 7.800 | 39,587 | +0.55(+7.59%) |
Jan 06, 2014 | 7.460 | 7.490 | 7.200 | 7.250 | 35,844 | -0.14(-1.89%) |
Jan 03, 2014 | 7.110 | 7.482 | 7.080 | 7.390 | 50,648 | +0.34(+4.82%) |
Jan 02, 2014 | 6.870 | 7.140 | 6.870 | 7.050 | 25,281 | +0.09(+1.29%) |
Dec 31, 2013 | 6.530 | 6.960 | 6.960 | 6.960 | 52,300 | +0.28(+4.19%) |
Dec 30, 2013 | 6.420 | 6.680 | 6.190 | 6.680 | 153,677 | +0.21(+3.25%) |
Dec 27, 2013 | 6.460 | 6.670 | 6.280 | 6.470 | 61,090 | -0.03(-0.46%) |
Dec 26, 2013 | 6.680 | 6.680 | 6.450 | 6.500 | 51,260 | -0.21(-3.13%) |
Dec 24, 2013 | 6.729 | 6.730 | 6.630 | 6.710 | 8,076 | -0.01(-0.15%) |
Dec 23, 2013 | 6.780 | 6.798 | 6.610 | 6.720 | 25,966 | -0.05(-0.74%) |
Dec 20, 2013 | 6.890 | 6.950 | 6.620 | 6.770 | 39,366 | -0.17(-2.45%) |
Dec 19, 2013 | 7.010 | 7.080 | 6.850 | 6.940 | 41,930 | -0.13(-1.84%) |
Dec 18, 2013 | 7.390 | 7.420 | 6.820 | 7.070 | 52,130 | -0.36(-4.85%) |
Dec 17, 2013 | 7.420 | 7.480 | 7.290 | 7.430 | 10,238 | +0.01(+0.13%) |
Dec 16, 2013 | 7.350 | 7.470 | 7.205 | 7.420 | 18,384 | +0.12(+1.64%) |
Dec 13, 2013 | 7.290 | 7.500 | 7.200 | 7.300 | 33,058 | -0.09(-1.22%) |
Dec 12, 2013 | 6.990 | 7.610 | 6.990 | 7.390 | 52,925 | +0.38(+5.42%) |
Dec 11, 2013 | 7.470 | 7.630 | 6.890 | 7.010 | 64,015 | -0.59(-7.76%) |
Dec 10, 2013 | 7.790 | 7.790 | 7.550 | 7.600 | 32,077 | -0.18(-2.31%) |
Dec 09, 2013 | 7.910 | 7.950 | 7.750 | 7.780 | 11,875 | -0.17(-2.14%) |
Dec 06, 2013 | 8.170 | 8.170 | 7.910 | 7.950 | 0 | -0.25(-3.05%) |
Dec 05, 2013 | 8.110 | 8.200 | 7.780 | 8.200 | 0 | +0.10(+1.23%) |
Dec 04, 2013 | 7.610 | 8.220 | 7.610 | 8.100 | 0 | +0.54(+7.14%) |
Dec 03, 2013 | 7.500 | 7.600 | 7.410 | 7.560 | 0 | +0.09(+1.20%) |
Dec 02, 2013 | 7.600 | 7.650 | 7.470 | 7.470 | 0 | -0.17(-2.23%) |
Nov 29, 2013 | 7.610 | 7.769 | 7.600 | 7.640 | 0 | -0.04(-0.52%) |
Nov 27, 2013 | 7.880 | 7.880 | 7.640 | 7.680 | 0 | -0.20(-2.54%) |
Nov 26, 2013 | 7.520 | 7.900 | 7.520 | 7.880 | 0 | +0.35(+4.65%) |
Nov 25, 2013 | 8.030 | 8.030 | 7.401 | 7.530 | 0 | -0.53(-6.58%) |
Nov 22, 2013 | 7.940 | 8.128 | 7.860 | 8.060 | 0 | +0.08(+1.00%) |
Nov 21, 2013 | 8.250 | 8.250 | 7.910 | 7.980 | 0 | -0.27(-3.27%) |
Nov 20, 2013 | 8.200 | 8.290 | 8.100 | 8.250 | 0 | +0.32(+4.04%) |
Nov 19, 2013 | 8.080 | 8.080 | 7.910 | 7.930 | 0 | -0.22(-2.70%) |
Nov 18, 2013 | 8.050 | 8.250 | 7.860 | 8.150 | 0 | +0.01(+0.12%) |
Nov 15, 2013 | 8.310 | 8.310 | 8.000 | 8.140 | 0 | -0.24(-2.86%) |
Nov 14, 2013 | 8.420 | 8.530 | 8.065 | 8.380 | 0 | -0.12(-1.41%) |
Nov 13, 2013 | 8.540 | 8.640 | 8.260 | 8.500 | 0 | -0.20(-2.30%) |
Nov 12, 2013 | 8.720 | 8.810 | 8.260 | 8.700 | 0 | -0.09(-1.02%) |
Nov 11, 2013 | 8.170 | 8.990 | 8.160 | 8.790 | 0 | +0.56(+6.80%) |
Nov 08, 2013 | 8.110 | 8.290 | 8.100 | 8.230 | 0 | +0.05(+0.61%) |
Nov 07, 2013 | 8.300 | 8.310 | 8.010 | 8.180 | 0 | -0.21(-2.50%) |
Nov 06, 2013 | 8.200 | 8.450 | 8.000 | 8.390 | 0 | +0.17(+2.07%) |
Nov 05, 2013 | 8.140 | 8.310 | 8.060 | 8.220 | 0 | -0.02(-0.24%) |
Nov 04, 2013 | 8.040 | 8.400 | 8.010 | 8.240 | 0 | +0.20(+2.49%) |