Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.190 | 7.230 | 7.010 | 7.180 | 561,345 | -0.13(-1.78%) |
Jan 30, 2014 | 7.090 | 7.430 | 7.090 | 7.310 | 491,906 | +0.32(+4.58%) |
Jan 29, 2014 | 7.230 | 7.450 | 6.930 | 6.990 | 775,890 | -0.37(-5.03%) |
Jan 28, 2014 | 7.280 | 7.590 | 7.240 | 7.360 | 764,563 | +0.11(+1.52%) |
Jan 27, 2014 | 7.240 | 7.480 | 6.800 | 7.250 | 1,368,733 | +0.26(+3.72%) |
Jan 24, 2014 | 7.270 | 7.420 | 6.650 | 6.990 | 1,144,280 | -0.36(-4.90%) |
Jan 23, 2014 | 7.220 | 7.510 | 6.920 | 7.350 | 1,046,111 | +0.05(+0.68%) |
Jan 22, 2014 | 7.500 | 7.841 | 7.220 | 7.300 | 1,755,629 | -0.47(-6.05%) |
Jan 21, 2014 | 6.570 | 8.200 | 6.530 | 7.770 | 4,142,709 | +1.27(+19.54%) |
Jan 17, 2014 | 5.670 | 6.500 | 6.500 | 6.500 | 2,704,500 | +0.82(+14.44%) |
Jan 16, 2014 | 6.000 | 6.025 | 5.430 | 5.680 | 1,206,345 | -0.30(-5.02%) |
Jan 15, 2014 | 5.350 | 5.990 | 5.350 | 5.980 | 1,394,856 | +0.63(+11.78%) |
Jan 14, 2014 | 5.080 | 5.350 | 5.060 | 5.350 | 586,927 | +0.29(+5.73%) |
Jan 13, 2014 | 4.970 | 5.150 | 4.880 | 5.060 | 709,760 | +0.10(+2.02%) |
Jan 10, 2014 | 5.110 | 5.140 | 4.815 | 4.960 | 523,671 | -0.12(-2.36%) |
Jan 09, 2014 | 5.320 | 5.450 | 5.030 | 5.080 | 855,408 | -0.23(-4.33%) |
Jan 08, 2014 | 5.100 | 5.320 | 4.960 | 5.310 | 578,625 | +0.19(+3.71%) |
Jan 07, 2014 | 4.960 | 5.220 | 4.810 | 5.120 | 692,682 | +0.20(+4.07%) |
Jan 06, 2014 | 4.910 | 4.960 | 4.760 | 4.920 | 388,083 | +0.05(+1.03%) |
Jan 03, 2014 | 5.050 | 5.200 | 4.730 | 4.870 | 757,010 | -0.20(-3.94%) |
Jan 02, 2014 | 5.200 | 5.360 | 5.020 | 5.070 | 487,178 | -0.16(-3.06%) |
Dec 31, 2013 | 5.310 | 5.230 | 5.230 | 5.230 | 2,753,300 | +0.00(+0.00%) |
Dec 30, 2013 | 5.180 | 5.320 | 5.050 | 5.230 | 362,084 | +0.07(+1.36%) |
Dec 27, 2013 | 5.120 | 5.240 | 5.060 | 5.160 | 327,676 | +0.08(+1.57%) |
Dec 26, 2013 | 5.200 | 5.240 | 5.060 | 5.080 | 453,158 | -0.07(-1.36%) |
Dec 24, 2013 | 5.110 | 5.220 | 5.030 | 5.150 | 245,232 | -0.02(-0.39%) |
Dec 23, 2013 | 5.070 | 5.240 | 5.030 | 5.170 | 533,010 | +0.07(+1.37%) |
Dec 20, 2013 | 5.280 | 5.280 | 4.970 | 5.100 | 813,519 | -0.15(-2.86%) |
Dec 19, 2013 | 5.330 | 5.350 | 5.170 | 5.250 | 348,308 | -0.06(-1.13%) |
Dec 18, 2013 | 5.000 | 5.315 | 4.950 | 5.310 | 619,769 | +0.33(+6.63%) |
Dec 17, 2013 | 4.980 | 5.096 | 4.590 | 4.980 | 790,848 | -0.03(-0.60%) |
Dec 16, 2013 | 4.880 | 5.280 | 4.840 | 5.010 | 1,102,006 | +0.15(+3.09%) |
Dec 13, 2013 | 4.580 | 4.880 | 4.430 | 4.860 | 1,139,932 | +0.34(+7.52%) |
Dec 12, 2013 | 4.150 | 4.610 | 4.120 | 4.520 | 928,334 | +0.37(+8.92%) |
Dec 11, 2013 | 4.350 | 4.370 | 4.040 | 4.150 | 538,552 | -0.18(-4.16%) |
Dec 10, 2013 | 4.380 | 4.430 | 4.270 | 4.330 | 303,596 | -0.05(-1.14%) |
Dec 09, 2013 | 4.350 | 4.470 | 4.330 | 4.380 | 458,244 | +0.02(+0.46%) |
Dec 06, 2013 | 4.380 | 4.400 | 4.310 | 4.360 | 0 | -0.04(-0.91%) |
Dec 05, 2013 | 4.460 | 4.480 | 4.340 | 4.400 | 0 | -0.08(-1.79%) |
Dec 04, 2013 | 4.400 | 4.500 | 4.340 | 4.480 | 0 | +0.09(+2.05%) |
Dec 03, 2013 | 4.330 | 4.420 | 4.220 | 4.390 | 0 | +0.07(+1.62%) |
Dec 02, 2013 | 4.210 | 4.390 | 4.090 | 4.320 | 806,754 | +0.10(+2.37%) |
Nov 29, 2013 | 4.290 | 4.470 | 4.200 | 4.220 | 0 | -0.02(-0.47%) |
Nov 27, 2013 | 4.040 | 4.300 | 3.950 | 4.240 | 0 | +0.23(+5.74%) |
Nov 26, 2013 | 3.940 | 4.050 | 3.780 | 4.010 | 0 | +0.09(+2.30%) |
Nov 25, 2013 | 3.950 | 4.000 | 3.780 | 3.920 | 852,450 | -0.01(-0.25%) |
Nov 22, 2013 | 3.870 | 4.220 | 3.760 | 3.930 | 0 | +0.35(+9.78%) |
Nov 21, 2013 | 3.530 | 3.720 | 3.500 | 3.580 | 957,314 | +0.05(+1.42%) |
Nov 20, 2013 | 3.720 | 3.740 | 3.470 | 3.530 | 0 | -0.18(-4.85%) |
Nov 19, 2013 | 3.850 | 3.890 | 3.580 | 3.710 | 780,575 | -0.13(-3.39%) |
Nov 18, 2013 | 4.100 | 4.120 | 3.681 | 3.840 | 0 | -0.23(-5.65%) |
Nov 15, 2013 | 4.120 | 4.230 | 4.050 | 4.070 | 0 | -0.05(-1.21%) |
Nov 14, 2013 | 4.060 | 4.145 | 4.020 | 4.120 | 356,995 | +0.16(+4.04%) |
Nov 12, 2013 | 4.040 | 4.060 | 3.910 | 3.960 | 0 | -0.10(-2.46%) |
Nov 11, 2013 | 4.070 | 4.150 | 4.015 | 4.060 | 0 | -0.05(-1.22%) |
Nov 08, 2013 | 3.940 | 4.110 | 3.900 | 4.110 | 0 | +0.19(+4.85%) |
Nov 07, 2013 | 4.010 | 4.150 | 3.900 | 3.920 | 612,041 | -0.08(-2.00%) |
Nov 06, 2013 | 4.280 | 4.280 | 4.000 | 4.000 | 947,699 | -0.23(-5.44%) |
Nov 05, 2013 | 4.310 | 4.360 | 4.180 | 4.230 | 359,093 | -0.10(-2.42%) |
Nov 04, 2013 | 4.160 | 4.360 | 4.150 | 4.335 | 710,218 | +0.21(+4.96%) |