Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.229 | 7.429 | 7.119 | 7.385 | 76,668 | -0.01(-0.20%) |
Jan 30, 2014 | 7.185 | 7.436 | 7.119 | 7.399 | 120,418 | +0.27(+3.73%) |
Jan 29, 2014 | 7.281 | 7.370 | 7.089 | 7.133 | 161,669 | -0.26(-3.50%) |
Jan 28, 2014 | 7.392 | 7.517 | 7.229 | 7.392 | 118,920 | +0.00(+0.00%) |
Jan 27, 2014 | 7.340 | 7.510 | 7.229 | 7.392 | 162,655 | +0.04(+0.60%) |
Jan 24, 2014 | 7.252 | 7.481 | 7.244 | 7.348 | 132,383 | +0.00(+0.00%) |
Jan 23, 2014 | 7.377 | 7.503 | 7.277 | 7.348 | 105,149 | -0.16(-2.16%) |
Jan 22, 2014 | 7.429 | 7.569 | 7.393 | 7.510 | 192,165 | +0.08(+1.09%) |
Jan 21, 2014 | 7.296 | 7.503 | 7.237 | 7.429 | 181,700 | +0.12(+1.62%) |
Jan 17, 2014 | 7.510 | 7.311 | 7.311 | 7.311 | 62,698 | -0.16(-2.08%) |
Jan 16, 2014 | 7.311 | 7.525 | 7.222 | 7.466 | 87,969 | +0.10(+1.40%) |
Jan 15, 2014 | 7.363 | 7.532 | 7.318 | 7.362 | 79,918 | +0.07(+1.01%) |
Jan 14, 2014 | 7.237 | 7.371 | 7.200 | 7.289 | 53,591 | +0.07(+0.92%) |
Jan 13, 2014 | 7.060 | 7.532 | 7.043 | 7.222 | 208,912 | +0.13(+1.77%) |
Jan 10, 2014 | 6.971 | 7.111 | 6.882 | 7.097 | 82,609 | +0.03(+0.42%) |
Jan 09, 2014 | 7.170 | 7.266 | 7.001 | 7.067 | 100,970 | -0.01(-0.10%) |
Jan 08, 2014 | 7.754 | 7.754 | 6.840 | 7.074 | 607,433 | -0.69(-8.94%) |
Jan 07, 2014 | 7.458 | 7.887 | 7.458 | 7.769 | 129,403 | +0.33(+4.47%) |
Jan 06, 2014 | 7.650 | 7.650 | 7.407 | 7.436 | 152,118 | -0.14(-1.85%) |
Jan 03, 2014 | 7.525 | 7.650 | 7.444 | 7.577 | 157,570 | +0.02(+0.29%) |
Jan 02, 2014 | 7.547 | 7.591 | 7.407 | 7.554 | 73,747 | +0.01(+0.20%) |
Dec 31, 2013 | 7.532 | 7.540 | 7.540 | 7.540 | 243,211 | +0.04(+0.59%) |
Dec 30, 2013 | 7.444 | 7.554 | 7.414 | 7.495 | 101,532 | +0.07(+0.89%) |
Dec 27, 2013 | 7.680 | 7.680 | 7.399 | 7.429 | 97,015 | -0.16(-2.04%) |
Dec 26, 2013 | 7.540 | 7.658 | 7.436 | 7.584 | 127,164 | +0.06(+0.79%) |
Dec 24, 2013 | 7.392 | 7.562 | 7.392 | 7.525 | 44,711 | +0.13(+1.70%) |
Dec 23, 2013 | 7.554 | 7.613 | 7.362 | 7.399 | 296,000 | -0.08(-1.09%) |
Dec 20, 2013 | 7.584 | 7.717 | 7.444 | 7.481 | 217,866 | -0.07(-0.88%) |
Dec 19, 2013 | 7.569 | 7.724 | 7.414 | 7.547 | 113,771 | +0.03(+0.39%) |
Dec 18, 2013 | 7.532 | 7.709 | 7.239 | 7.517 | 174,863 | -0.02(-0.29%) |
Dec 17, 2013 | 7.562 | 7.872 | 7.466 | 7.540 | 154,824 | -0.04(-0.58%) |
Dec 16, 2013 | 7.643 | 7.724 | 7.540 | 7.584 | 206,157 | -0.02(-0.29%) |
Dec 13, 2013 | 7.473 | 7.754 | 7.325 | 7.606 | 527,680 | +0.16(+2.08%) |
Dec 12, 2013 | 7.754 | 8.381 | 7.237 | 7.451 | 2,241,556 | -0.16(-2.04%) |
Dec 11, 2013 | 8.507 | 8.507 | 7.599 | 7.606 | 731,881 | -0.86(-10.12%) |
Dec 10, 2013 | 8.906 | 9.002 | 8.448 | 8.463 | 543,916 | -0.44(-4.98%) |
Dec 09, 2013 | 10.94 | 10.97 | 8.751 | 8.906 | 798,205 | -2.64(-22.89%) |
Dec 06, 2013 | 12.89 | 12.89 | 11.45 | 11.55 | 212,877 | -1.43(-10.98%) |
Dec 05, 2013 | 12.74 | 13.06 | 12.74 | 12.97 | 69,777 | +0.27(+2.15%) |
Dec 04, 2013 | 11.79 | 13.14 | 11.79 | 12.70 | 127,107 | +0.82(+6.90%) |
Dec 03, 2013 | 12.02 | 12.46 | 11.79 | 11.88 | 69,458 | -0.12(-0.98%) |
Dec 02, 2013 | 12.26 | 12.35 | 11.59 | 12.00 | 179,046 | -0.41(-3.27%) |
Nov 29, 2013 | 12.55 | 12.58 | 11.64 | 12.41 | 158,795 | -0.41(-3.23%) |
Nov 27, 2013 | 10.69 | 12.89 | 10.65 | 12.82 | 275,193 | +2.13(+19.89%) |
Nov 26, 2013 | 10.32 | 10.86 | 10.21 | 10.69 | 205,313 | +0.42(+4.10%) |
Nov 25, 2013 | 9.290 | 10.76 | 9.290 | 10.27 | 186,530 | +0.96(+10.31%) |
Nov 22, 2013 | 8.913 | 9.341 | 8.788 | 9.312 | 82,673 | +0.42(+4.73%) |
Nov 21, 2013 | 8.884 | 9.021 | 8.795 | 8.891 | 54,029 | +0.04(+0.42%) |
Nov 20, 2013 | 8.795 | 8.898 | 8.691 | 8.854 | 19,558 | +0.07(+0.84%) |
Nov 19, 2013 | 9.083 | 9.201 | 8.699 | 8.780 | 66,034 | -0.29(-3.18%) |
Nov 18, 2013 | 8.884 | 9.836 | 8.861 | 9.068 | 139,573 | +0.19(+2.16%) |
Nov 15, 2013 | 8.455 | 8.943 | 8.359 | 8.876 | 177,265 | +0.40(+4.70%) |
Nov 14, 2013 | 8.071 | 8.492 | 7.974 | 8.477 | 50,112 | +0.41(+5.03%) |
Nov 12, 2013 | 8.116 | 8.160 | 7.887 | 8.071 | 32,837 | -0.05(-0.64%) |
Nov 11, 2013 | 8.418 | 8.455 | 8.086 | 8.123 | 66,051 | -0.30(-3.59%) |
Nov 08, 2013 | 7.872 | 8.492 | 7.872 | 8.426 | 71,951 | +0.53(+6.74%) |
Nov 07, 2013 | 8.020 | 8.079 | 7.776 | 7.894 | 61,421 | -0.24(-2.91%) |
Nov 06, 2013 | 8.308 | 8.308 | 7.916 | 8.130 | 70,157 | -0.05(-0.63%) |
Nov 05, 2013 | 8.123 | 8.197 | 8.056 | 8.182 | 81,165 | -0.04(-0.54%) |
Nov 04, 2013 | 7.591 | 8.234 | 7.584 | 8.226 | 87,762 | +0.64(+8.47%) |