Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.550 | 7.650 | 7.370 | 7.420 | 2,201,848 | -0.23(-3.01%) |
Jan 30, 2014 | 7.610 | 7.720 | 7.520 | 7.650 | 1,484,323 | +0.07(+0.92%) |
Jan 29, 2014 | 7.640 | 7.730 | 7.480 | 7.580 | 2,336,636 | -0.17(-2.19%) |
Jan 28, 2014 | 7.870 | 7.900 | 7.700 | 7.750 | 2,305,926 | -0.18(-2.27%) |
Jan 27, 2014 | 8.360 | 8.360 | 7.830 | 7.930 | 2,675,117 | -0.24(-2.94%) |
Jan 24, 2014 | 8.210 | 8.270 | 8.060 | 8.170 | 2,954,643 | -0.14(-1.68%) |
Jan 23, 2014 | 8.390 | 8.440 | 8.130 | 8.310 | 2,258,919 | -0.06(-0.72%) |
Jan 22, 2014 | 8.820 | 8.920 | 8.370 | 8.370 | 4,203,893 | -0.47(-5.32%) |
Jan 21, 2014 | 9.250 | 9.280 | 8.710 | 8.840 | 2,617,994 | -0.32(-3.49%) |
Jan 17, 2014 | 9.370 | 9.160 | 9.160 | 9.160 | 1,779,800 | -0.02(-0.22%) |
Jan 16, 2014 | 9.250 | 9.330 | 9.140 | 9.180 | 2,002,934 | -0.12(-1.29%) |
Jan 15, 2014 | 9.460 | 9.530 | 9.170 | 9.300 | 2,571,365 | -0.16(-1.69%) |
Jan 14, 2014 | 9.390 | 9.800 | 9.273 | 9.460 | 4,613,067 | +0.43(+4.76%) |
Jan 13, 2014 | 9.140 | 9.265 | 8.970 | 9.030 | 1,539,382 | -0.15(-1.63%) |
Jan 10, 2014 | 9.110 | 9.260 | 9.070 | 9.180 | 1,303,999 | +0.10(+1.10%) |
Jan 09, 2014 | 9.150 | 9.240 | 8.940 | 9.080 | 1,307,193 | -0.07(-0.77%) |
Jan 08, 2014 | 9.250 | 9.340 | 9.080 | 9.150 | 1,250,018 | -0.10(-1.08%) |
Jan 07, 2014 | 9.320 | 9.320 | 9.120 | 9.250 | 1,277,310 | -0.07(-0.75%) |
Jan 06, 2014 | 9.550 | 9.550 | 9.210 | 9.320 | 1,314,581 | -0.23(-2.41%) |
Jan 03, 2014 | 9.350 | 9.580 | 9.200 | 9.550 | 1,368,669 | +0.14(+1.49%) |
Jan 02, 2014 | 9.050 | 9.425 | 9.050 | 9.410 | 1,732,037 | +0.33(+3.63%) |
Dec 31, 2013 | 9.110 | 9.080 | 9.080 | 9.080 | 2,193,200 | -0.08(-0.87%) |
Dec 30, 2013 | 9.180 | 9.440 | 9.082 | 9.160 | 1,946,251 | -0.01(-0.11%) |
Dec 27, 2013 | 9.310 | 9.360 | 9.030 | 9.170 | 1,583,208 | -0.16(-1.71%) |
Dec 26, 2013 | 9.350 | 9.495 | 9.310 | 9.330 | 1,354,301 | +0.01(+0.11%) |
Dec 24, 2013 | 9.260 | 9.470 | 9.250 | 9.320 | 1,052,336 | +0.01(+0.11%) |
Dec 23, 2013 | 9.600 | 9.650 | 9.270 | 9.310 | 1,869,079 | -0.25(-2.62%) |
Dec 20, 2013 | 9.270 | 9.770 | 9.270 | 9.560 | 3,534,650 | +0.29(+3.13%) |
Dec 19, 2013 | 9.340 | 9.410 | 9.110 | 9.270 | 1,078,929 | -0.11(-1.17%) |
Dec 18, 2013 | 9.350 | 9.490 | 9.230 | 9.380 | 939,319 | +0.02(+0.21%) |
Dec 17, 2013 | 9.490 | 9.580 | 9.250 | 9.360 | 1,075,723 | -0.14(-1.47%) |
Dec 16, 2013 | 9.710 | 9.800 | 9.430 | 9.500 | 1,200,786 | -0.24(-2.46%) |
Dec 13, 2013 | 10.05 | 10.14 | 9.410 | 9.740 | 1,641,151 | -0.29(-2.89%) |
Dec 12, 2013 | 9.580 | 10.19 | 9.500 | 10.03 | 3,376,724 | +0.57(+6.03%) |
Dec 11, 2013 | 9.590 | 9.810 | 9.330 | 9.460 | 2,014,174 | -0.17(-1.77%) |
Dec 10, 2013 | 9.645 | 10.08 | 9.490 | 9.630 | 2,273,910 | -0.04(-0.41%) |
Dec 09, 2013 | 9.620 | 9.870 | 9.500 | 9.670 | 969,480 | -0.06(-0.62%) |
Dec 06, 2013 | 9.680 | 9.890 | 9.500 | 9.730 | 0 | +0.10(+1.04%) |
Dec 05, 2013 | 9.800 | 9.800 | 9.520 | 9.630 | 0 | -0.25(-2.53%) |
Dec 04, 2013 | 10.10 | 10.16 | 9.695 | 9.880 | 0 | -0.27(-2.66%) |
Dec 03, 2013 | 10.11 | 10.29 | 9.740 | 10.15 | 2,338,048 | +0.05(+0.50%) |
Dec 02, 2013 | 10.05 | 10.24 | 10.02 | 10.10 | 0 | +0.08(+0.80%) |
Nov 29, 2013 | 10.09 | 10.10 | 9.960 | 10.02 | 0 | -0.01(-0.10%) |
Nov 27, 2013 | 10.09 | 10.10 | 9.949 | 10.03 | 0 | -0.05(-0.50%) |
Nov 26, 2013 | 9.860 | 10.10 | 9.780 | 10.08 | 0 | +0.19(+1.92%) |
Nov 25, 2013 | 9.750 | 10.09 | 9.670 | 9.890 | 2,010,656 | +0.06(+0.61%) |
Nov 22, 2013 | 9.780 | 9.890 | 9.550 | 9.830 | 0 | +0.08(+0.82%) |
Nov 21, 2013 | 9.640 | 9.775 | 9.440 | 9.750 | 2,106,482 | +0.10(+1.04%) |
Nov 20, 2013 | 9.660 | 9.790 | 9.510 | 9.650 | 0 | +0.05(+0.52%) |
Nov 19, 2013 | 9.360 | 9.700 | 9.300 | 9.600 | 0 | +0.18(+1.91%) |
Nov 18, 2013 | 9.770 | 9.940 | 9.390 | 9.420 | 0 | -0.42(-4.27%) |
Nov 15, 2013 | 9.150 | 9.980 | 9.150 | 9.840 | 0 | +0.69(+7.54%) |
Nov 14, 2013 | 9.290 | 9.410 | 8.950 | 9.150 | 0 | -0.19(-2.03%) |
Nov 13, 2013 | 9.060 | 9.600 | 9.030 | 9.340 | 0 | +0.54(+6.14%) |
Nov 12, 2013 | 9.080 | 9.140 | 8.720 | 8.800 | 0 | -0.29(-3.19%) |
Nov 11, 2013 | 8.510 | 9.100 | 8.450 | 9.090 | 1,396,540 | +0.49(+5.70%) |
Nov 08, 2013 | 8.380 | 8.730 | 8.340 | 8.600 | 0 | +0.18(+2.14%) |
Nov 07, 2013 | 8.130 | 8.420 | 8.000 | 8.420 | 3,107,231 | +0.19(+2.25%) |
Nov 06, 2013 | 8.710 | 8.950 | 8.000 | 8.235 | 8,600,188 | -1.18(-12.49%) |
Nov 05, 2013 | 9.540 | 9.580 | 9.360 | 9.410 | 1,298,502 | -0.14(-1.47%) |
Nov 04, 2013 | 9.520 | 9.760 | 9.340 | 9.550 | 1,018,781 | +0.02(+0.21%) |