Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.500 | 7.800 | 7.395 | 7.800 | 3,402 | +0.51(+7.07%) |
Jan 30, 2014 | 7.240 | 7.290 | 7.020 | 7.285 | 3,600 | -0.04(-0.55%) |
Jan 29, 2014 | 7.645 | 7.700 | 7.215 | 7.325 | 16,886 | -0.33(-4.31%) |
Jan 28, 2014 | 7.880 | 8.006 | 7.638 | 7.655 | 5,114 | -0.20(-2.55%) |
Jan 27, 2014 | 7.935 | 8.145 | 7.825 | 7.855 | 12,672 | -0.12(-1.50%) |
Jan 24, 2014 | 8.205 | 8.205 | 7.930 | 7.975 | 16,948 | -0.16(-1.97%) |
Jan 23, 2014 | 8.280 | 8.315 | 8.030 | 8.135 | 6,484 | -0.08(-0.91%) |
Jan 22, 2014 | 8.250 | 8.320 | 8.033 | 8.210 | 3,296 | +0.02(+0.18%) |
Jan 21, 2014 | 8.055 | 8.294 | 7.825 | 8.195 | 5,296 | +0.06(+0.74%) |
Jan 17, 2014 | 8.080 | 8.135 | 8.135 | 8.135 | 40,800 | +0.06(+0.74%) |
Jan 16, 2014 | 8.005 | 8.170 | 8.005 | 8.075 | 2,448 | +0.05(+0.69%) |
Jan 15, 2014 | 8.070 | 8.070 | 8.000 | 8.020 | 20,782 | +0.02(+0.31%) |
Jan 14, 2014 | 8.175 | 8.175 | 7.895 | 7.995 | 12,930 | -0.13(-1.60%) |
Jan 13, 2014 | 8.300 | 8.300 | 8.125 | 8.125 | 5,986 | -0.05(-0.67%) |
Jan 10, 2014 | 8.125 | 8.242 | 8.125 | 8.180 | 17,304 | +0.04(+0.55%) |
Jan 09, 2014 | 8.125 | 8.440 | 8.125 | 8.135 | 44,710 | +0.12(+1.43%) |
Jan 08, 2014 | 7.875 | 8.125 | 7.875 | 8.020 | 40,742 | +0.17(+2.17%) |
Jan 07, 2014 | 7.815 | 7.900 | 7.811 | 7.850 | 5,016 | +0.03(+0.45%) |
Jan 06, 2014 | 7.625 | 7.905 | 7.625 | 7.815 | 18,956 | +0.16(+2.09%) |
Jan 03, 2014 | 7.760 | 7.800 | 7.655 | 7.655 | 6,646 | -0.06(-0.78%) |
Jan 02, 2014 | 7.715 | 7.715 | 7.715 | 7.715 | 672 | -0.03(-0.32%) |
Dec 31, 2013 | 7.735 | 7.740 | 7.740 | 7.740 | 19,200 | -0.02(-0.26%) |
Dec 30, 2013 | 7.753 | 7.795 | 7.650 | 7.760 | 8,362 | -0.05(-0.64%) |
Dec 27, 2013 | 7.665 | 8.025 | 7.665 | 7.810 | 8,780 | +0.06(+0.84%) |
Dec 26, 2013 | 8.020 | 8.050 | 7.580 | 7.745 | 7,458 | +0.08(+0.98%) |
Dec 24, 2013 | 7.605 | 7.830 | 7.590 | 7.670 | 4,176 | +0.08(+1.05%) |
Dec 23, 2013 | 8.090 | 8.090 | 7.400 | 7.590 | 29,468 | -0.45(-5.54%) |
Dec 20, 2013 | 7.850 | 8.035 | 7.750 | 8.035 | 109,198 | +0.14(+1.77%) |
Dec 19, 2013 | 7.880 | 7.990 | 7.455 | 7.895 | 8,352 | -0.05(-0.63%) |
Dec 18, 2013 | 7.835 | 7.945 | 7.562 | 7.945 | 10,590 | +0.12(+1.47%) |
Dec 17, 2013 | 7.750 | 7.840 | 7.705 | 7.830 | 2,358 | +0.03(+0.38%) |
Dec 16, 2013 | 7.405 | 7.815 | 7.405 | 7.800 | 11,574 | -0.02(-0.26%) |
Dec 13, 2013 | 7.795 | 7.820 | 7.770 | 7.820 | 3,448 | +0.04(+0.45%) |
Dec 12, 2013 | 7.425 | 7.835 | 7.351 | 7.785 | 13,210 | +0.28(+3.73%) |
Dec 11, 2013 | 7.550 | 7.620 | 7.420 | 7.505 | 11,702 | -0.04(-0.60%) |
Dec 10, 2013 | 7.475 | 7.550 | 7.370 | 7.550 | 13,880 | +0.08(+1.00%) |
Dec 09, 2013 | 7.735 | 7.819 | 7.090 | 7.475 | 32,974 | -0.38(-4.84%) |
Dec 06, 2013 | 7.890 | 8.000 | 7.725 | 7.855 | 0 | -0.08(-1.01%) |
Dec 05, 2013 | 7.895 | 7.970 | 7.710 | 7.935 | 0 | +0.10(+1.34%) |
Dec 04, 2013 | 7.970 | 8.000 | 7.711 | 7.830 | 0 | -0.26(-3.15%) |
Dec 03, 2013 | 7.705 | 8.150 | 7.705 | 8.085 | 0 | +0.23(+2.86%) |
Dec 02, 2013 | 7.720 | 7.860 | 7.550 | 7.860 | 0 | +0.18(+2.28%) |
Nov 29, 2013 | 7.985 | 8.135 | 7.685 | 7.685 | 0 | -0.17(-2.16%) |
Nov 27, 2013 | 7.973 | 8.015 | 7.855 | 7.855 | 0 | -0.18(-2.24%) |
Nov 26, 2013 | 8.020 | 8.120 | 7.860 | 8.035 | 0 | -0.04(-0.56%) |
Nov 25, 2013 | 8.000 | 8.110 | 7.950 | 8.080 | 0 | +0.13(+1.70%) |
Nov 22, 2013 | 7.925 | 7.945 | 7.785 | 7.945 | 0 | +0.08(+1.08%) |
Nov 21, 2013 | 7.680 | 7.995 | 7.680 | 7.860 | 0 | +0.09(+1.16%) |
Nov 20, 2013 | 7.845 | 7.975 | 7.550 | 7.770 | 0 | -0.23(-2.88%) |
Nov 19, 2013 | 7.850 | 8.020 | 7.600 | 8.000 | 0 | +0.04(+0.50%) |
Nov 18, 2013 | 7.795 | 8.015 | 7.750 | 7.960 | 0 | +0.08(+1.02%) |
Nov 15, 2013 | 7.890 | 8.040 | 7.760 | 7.880 | 0 | +0.04(+0.57%) |
Nov 14, 2013 | 8.075 | 8.075 | 7.768 | 7.835 | 0 | -0.22(-2.73%) |
Nov 13, 2013 | 7.885 | 8.075 | 7.825 | 8.055 | 0 | +0.35(+4.61%) |
Nov 12, 2013 | 8.075 | 8.075 | 7.700 | 7.700 | 0 | -0.35(-4.41%) |
Nov 11, 2013 | 7.550 | 8.100 | 7.340 | 8.055 | 0 | +0.71(+9.74%) |
Nov 08, 2013 | 7.455 | 7.455 | 7.003 | 7.340 | 0 | -0.28(-3.67%) |
Nov 07, 2013 | 7.200 | 7.690 | 7.000 | 7.620 | 0 | +0.28(+3.81%) |
Nov 06, 2013 | 7.650 | 7.675 | 7.300 | 7.340 | 0 | -0.29(-3.74%) |
Nov 05, 2013 | 7.720 | 7.720 | 7.625 | 7.625 | 0 | -0.08(-1.10%) |
Nov 04, 2013 | 7.495 | 7.725 | 7.375 | 7.710 | 0 | +0.21(+2.87%) |