Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.000 | 7.000 | 6.875 | 6.955 | 8,488 | -0.02(-0.29%) |
Jan 30, 2014 | 7.030 | 7.085 | 6.880 | 6.975 | 11,484 | -0.08(-1.06%) |
Jan 29, 2014 | 6.760 | 7.050 | 6.694 | 7.050 | 49,914 | +0.29(+4.37%) |
Jan 28, 2014 | 6.690 | 6.755 | 6.625 | 6.755 | 31,186 | +0.08(+1.27%) |
Jan 27, 2014 | 6.905 | 6.905 | 6.500 | 6.670 | 31,248 | -0.09(-1.33%) |
Jan 24, 2014 | 6.830 | 6.935 | 6.745 | 6.760 | 12,716 | +0.06(+0.90%) |
Jan 23, 2014 | 6.565 | 6.960 | 6.565 | 6.700 | 4,134 | -0.05(-0.81%) |
Jan 22, 2014 | 6.825 | 6.990 | 6.755 | 6.755 | 15,790 | -0.07(-0.95%) |
Jan 21, 2014 | 6.930 | 7.150 | 6.775 | 6.820 | 10,842 | -0.07(-1.09%) |
Jan 17, 2014 | 6.825 | 6.895 | 6.895 | 6.895 | 4,800 | -0.03(-0.43%) |
Jan 16, 2014 | 6.870 | 7.085 | 6.835 | 6.925 | 17,782 | +0.09(+1.39%) |
Jan 15, 2014 | 6.825 | 6.974 | 6.650 | 6.830 | 15,962 | +0.00(+0.07%) |
Jan 14, 2014 | 6.925 | 7.005 | 6.825 | 6.825 | 9,270 | +0.02(+0.29%) |
Jan 13, 2014 | 7.020 | 7.020 | 6.750 | 6.805 | 26,604 | -0.17(-2.44%) |
Jan 10, 2014 | 7.175 | 7.175 | 6.975 | 6.975 | 33,132 | -0.01(-0.07%) |
Jan 09, 2014 | 7.050 | 7.065 | 6.975 | 6.980 | 11,830 | -0.07(-0.99%) |
Jan 08, 2014 | 6.975 | 7.115 | 6.975 | 7.050 | 15,472 | -0.06(-0.77%) |
Jan 07, 2014 | 7.190 | 7.190 | 7.030 | 7.105 | 14,584 | -0.04(-0.63%) |
Jan 06, 2014 | 6.975 | 7.230 | 6.975 | 7.150 | 13,962 | -0.00(-0.07%) |
Jan 03, 2014 | 7.040 | 7.180 | 7.030 | 7.155 | 12,058 | +0.12(+1.63%) |
Jan 02, 2014 | 7.000 | 7.040 | 6.990 | 7.040 | 21,836 | +0.04(+0.64%) |
Dec 31, 2013 | 7.125 | 6.995 | 6.995 | 6.995 | 28,600 | -0.21(-2.85%) |
Dec 30, 2013 | 7.110 | 7.200 | 6.505 | 7.200 | 29,358 | +0.17(+2.49%) |
Dec 27, 2013 | 7.070 | 7.070 | 6.570 | 7.025 | 110,858 | -0.06(-0.92%) |
Dec 26, 2013 | 7.750 | 7.750 | 6.960 | 7.090 | 94,716 | -0.73(-9.28%) |
Dec 24, 2013 | 7.555 | 7.850 | 7.335 | 7.815 | 10,932 | +0.25(+3.24%) |
Dec 23, 2013 | 7.825 | 7.825 | 7.525 | 7.570 | 34,762 | -0.43(-5.37%) |
Dec 20, 2013 | 7.360 | 8.000 | 7.295 | 8.000 | 29,462 | +0.65(+8.84%) |
Dec 19, 2013 | 7.355 | 7.545 | 7.325 | 7.350 | 7,124 | -0.05(-0.68%) |
Dec 18, 2013 | 7.560 | 7.595 | 7.375 | 7.400 | 24,340 | -0.07(-1.00%) |
Dec 17, 2013 | 7.430 | 7.640 | 7.360 | 7.475 | 22,462 | +0.15(+2.12%) |
Dec 16, 2013 | 7.625 | 7.660 | 7.320 | 7.320 | 27,182 | -0.27(-3.62%) |
Dec 13, 2013 | 7.395 | 7.652 | 7.390 | 7.595 | 8,934 | +0.22(+3.05%) |
Dec 12, 2013 | 7.460 | 7.665 | 7.370 | 7.370 | 17,418 | -0.09(-1.21%) |
Dec 11, 2013 | 7.800 | 7.810 | 7.460 | 7.460 | 17,316 | -0.49(-6.16%) |
Dec 10, 2013 | 7.855 | 7.950 | 7.615 | 7.950 | 34,274 | +0.03(+0.38%) |
Dec 09, 2013 | 8.025 | 8.025 | 7.550 | 7.920 | 63,752 | -0.07(-0.88%) |
Dec 06, 2013 | 7.890 | 8.255 | 7.870 | 7.990 | 36,272 | +0.14(+1.78%) |
Dec 05, 2013 | 7.770 | 8.250 | 7.770 | 7.850 | 45,192 | -0.06(-0.70%) |
Dec 04, 2013 | 7.830 | 8.180 | 7.830 | 7.905 | 49,076 | +0.24(+3.13%) |
Dec 03, 2013 | 8.375 | 8.375 | 7.510 | 7.665 | 47,854 | -0.61(-7.37%) |
Dec 02, 2013 | 7.620 | 8.275 | 7.550 | 8.275 | 55,874 | +1.22(+17.21%) |
Nov 29, 2013 | 7.716 | 8.000 | 7.060 | 7.060 | 34,175 | -0.70(-9.02%) |
Nov 27, 2013 | 7.564 | 7.760 | 7.292 | 7.760 | 24,380 | +0.14(+1.84%) |
Nov 26, 2013 | 7.432 | 7.620 | 7.052 | 7.620 | 50,415 | +0.03(+0.42%) |
Nov 25, 2013 | 8.000 | 8.000 | 7.068 | 7.588 | 81,440 | -0.20(-2.57%) |
Nov 22, 2013 | 7.772 | 7.796 | 7.504 | 7.788 | 49,440 | +0.29(+3.84%) |
Nov 21, 2013 | 6.880 | 7.552 | 6.608 | 7.500 | 162,477 | +0.52(+7.39%) |
Nov 20, 2013 | 8.796 | 8.796 | 6.684 | 6.984 | 373,457 | -1.88(-21.17%) |
Nov 19, 2013 | 9.772 | 9.788 | 8.312 | 8.860 | 203,540 | -0.64(-6.70%) |
Nov 18, 2013 | 9.004 | 9.992 | 9.004 | 9.496 | 142,290 | +0.59(+6.65%) |
Nov 15, 2013 | 8.644 | 9.128 | 8.604 | 8.904 | 107,122 | +0.43(+5.05%) |
Nov 14, 2013 | 8.780 | 9.480 | 8.400 | 8.476 | 171,182 | +0.32(+3.97%) |
Nov 12, 2013 | 8.008 | 8.200 | 7.904 | 8.152 | 157,110 | +0.15(+1.90%) |
Nov 11, 2013 | 7.640 | 8.040 | 7.640 | 8.000 | 70,047 | +0.27(+3.47%) |
Nov 08, 2013 | 7.700 | 8.100 | 7.644 | 7.732 | 130,627 | +0.09(+1.20%) |
Nov 07, 2013 | 7.476 | 7.840 | 7.388 | 7.640 | 168,140 | +0.40(+5.52%) |
Nov 06, 2013 | 6.916 | 7.320 | 6.900 | 7.240 | 147,902 | +0.40(+5.85%) |
Nov 05, 2013 | 6.460 | 6.868 | 6.460 | 6.840 | 73,210 | +0.37(+5.75%) |
Nov 04, 2013 | 6.240 | 6.528 | 6.240 | 6.468 | 61,285 | +0.49(+8.16%) |