Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.000 | 7.090 | 6.750 | 6.950 | 119,554 | -0.15(-2.11%) |
Jan 30, 2014 | 6.990 | 7.240 | 6.860 | 7.100 | 83,011 | +0.19(+2.75%) |
Jan 29, 2014 | 7.100 | 7.240 | 6.910 | 6.910 | 70,722 | -0.29(-4.03%) |
Jan 28, 2014 | 7.230 | 7.280 | 7.020 | 7.200 | 145,426 | -0.04(-0.55%) |
Jan 27, 2014 | 7.230 | 7.410 | 7.020 | 7.240 | 115,731 | +0.04(+0.56%) |
Jan 24, 2014 | 7.280 | 7.300 | 6.960 | 7.200 | 121,032 | -0.16(-2.17%) |
Jan 23, 2014 | 7.530 | 7.615 | 7.320 | 7.360 | 44,601 | -0.24(-3.16%) |
Jan 22, 2014 | 7.710 | 7.840 | 7.590 | 7.600 | 83,350 | -0.10(-1.30%) |
Jan 21, 2014 | 7.620 | 7.740 | 7.430 | 7.700 | 92,802 | +0.13(+1.72%) |
Jan 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 56,900 | +0.00(+0.00%) |
Jan 16, 2014 | 7.780 | 7.780 | 7.470 | 7.570 | 42,611 | -0.26(-3.32%) |
Jan 15, 2014 | 7.930 | 7.970 | 7.790 | 7.830 | 43,414 | -0.10(-1.26%) |
Jan 14, 2014 | 7.810 | 8.100 | 7.810 | 7.930 | 55,577 | +0.13(+1.67%) |
Jan 13, 2014 | 7.790 | 7.970 | 7.670 | 7.800 | 99,586 | -0.03(-0.38%) |
Jan 10, 2014 | 7.780 | 7.900 | 7.630 | 7.830 | 75,490 | +0.07(+0.90%) |
Jan 09, 2014 | 7.940 | 7.940 | 7.640 | 7.760 | 60,773 | -0.18(-2.27%) |
Jan 08, 2014 | 7.970 | 8.020 | 7.820 | 7.940 | 62,706 | -0.06(-0.75%) |
Jan 07, 2014 | 8.240 | 8.390 | 8.000 | 8.000 | 84,513 | -0.23(-2.79%) |
Jan 06, 2014 | 8.370 | 8.410 | 8.130 | 8.230 | 109,837 | -0.14(-1.67%) |
Jan 03, 2014 | 8.490 | 8.500 | 8.350 | 8.370 | 76,914 | -0.12(-1.41%) |
Jan 02, 2014 | 8.710 | 8.710 | 8.420 | 8.490 | 47,997 | -0.26(-2.97%) |
Dec 31, 2013 | 8.800 | 8.750 | 8.750 | 8.750 | 114,700 | -0.05(-0.57%) |
Dec 30, 2013 | 8.680 | 8.830 | 8.580 | 8.800 | 62,123 | +0.08(+0.92%) |
Dec 27, 2013 | 8.780 | 8.800 | 8.520 | 8.720 | 75,655 | -0.01(-0.11%) |
Dec 26, 2013 | 8.910 | 8.950 | 8.720 | 8.730 | 43,069 | -0.11(-1.24%) |
Dec 24, 2013 | 8.840 | 8.940 | 8.700 | 8.840 | 47,767 | -0.03(-0.34%) |
Dec 23, 2013 | 8.870 | 8.990 | 8.680 | 8.870 | 115,212 | +0.02(+0.23%) |
Dec 20, 2013 | 8.590 | 9.000 | 8.590 | 8.850 | 238,039 | +0.30(+3.51%) |
Dec 19, 2013 | 8.710 | 8.820 | 8.500 | 8.550 | 45,726 | -0.25(-2.84%) |
Dec 18, 2013 | 8.570 | 8.800 | 8.500 | 8.800 | 59,070 | +0.22(+2.56%) |
Dec 17, 2013 | 8.710 | 8.750 | 8.430 | 8.580 | 41,819 | -0.16(-1.83%) |
Dec 16, 2013 | 8.450 | 8.770 | 8.450 | 8.740 | 61,805 | +0.29(+3.43%) |
Dec 13, 2013 | 8.310 | 8.540 | 8.280 | 8.450 | 93,187 | +0.15(+1.81%) |
Dec 12, 2013 | 8.420 | 8.660 | 8.230 | 8.300 | 79,165 | -0.08(-0.95%) |
Dec 11, 2013 | 8.630 | 8.660 | 8.340 | 8.380 | 77,605 | -0.26(-3.01%) |
Dec 10, 2013 | 8.750 | 8.780 | 8.510 | 8.640 | 71,701 | -0.15(-1.71%) |
Dec 09, 2013 | 8.790 | 8.820 | 8.650 | 8.790 | 52,576 | -0.02(-0.23%) |
Dec 06, 2013 | 8.590 | 8.850 | 8.570 | 8.810 | 65,849 | +0.34(+4.01%) |
Dec 05, 2013 | 8.500 | 8.610 | 8.470 | 8.470 | 39,446 | -0.05(-0.59%) |
Dec 04, 2013 | 8.720 | 8.880 | 8.520 | 8.520 | 81,512 | -0.27(-3.07%) |
Dec 03, 2013 | 8.700 | 8.820 | 8.610 | 8.790 | 72,802 | +0.05(+0.57%) |
Dec 02, 2013 | 8.790 | 8.850 | 8.520 | 8.740 | 71,125 | -0.07(-0.79%) |
Nov 29, 2013 | 8.780 | 8.990 | 8.580 | 8.810 | 42,705 | +0.10(+1.15%) |
Nov 27, 2013 | 8.710 | 8.836 | 8.480 | 8.710 | 73,697 | +0.00(+0.00%) |
Nov 26, 2013 | 8.630 | 8.780 | 8.620 | 8.710 | 70,748 | +0.07(+0.81%) |
Nov 25, 2013 | 8.580 | 8.720 | 8.455 | 8.640 | 103,090 | +0.05(+0.58%) |
Nov 22, 2013 | 8.680 | 8.680 | 8.300 | 8.590 | 112,966 | -0.06(-0.69%) |
Nov 21, 2013 | 8.550 | 8.750 | 8.500 | 8.650 | 108,824 | +0.12(+1.41%) |
Nov 20, 2013 | 8.650 | 8.650 | 8.430 | 8.530 | 49,830 | -0.10(-1.16%) |
Nov 19, 2013 | 8.810 | 8.960 | 8.540 | 8.630 | 57,558 | -0.20(-2.27%) |
Nov 18, 2013 | 8.680 | 9.000 | 8.550 | 8.830 | 65,117 | +0.21(+2.44%) |
Nov 15, 2013 | 8.590 | 8.650 | 8.350 | 8.620 | 81,223 | +0.02(+0.23%) |
Nov 14, 2013 | 8.870 | 8.870 | 8.550 | 8.600 | 23,822 | -0.30(-3.37%) |
Nov 13, 2013 | 8.850 | 8.990 | 8.730 | 8.900 | 32,690 | -0.05(-0.56%) |
Nov 12, 2013 | 8.580 | 8.975 | 8.580 | 8.950 | 72,941 | +0.34(+3.95%) |
Nov 11, 2013 | 8.830 | 8.830 | 8.530 | 8.610 | 86,559 | -0.28(-3.15%) |
Nov 08, 2013 | 8.160 | 8.980 | 8.160 | 8.890 | 79,343 | +0.72(+8.81%) |
Nov 07, 2013 | 8.600 | 8.750 | 8.170 | 8.170 | 72,516 | -0.41(-4.78%) |
Nov 06, 2013 | 8.920 | 8.920 | 8.520 | 8.580 | 26,498 | -0.19(-2.17%) |
Nov 05, 2013 | 8.700 | 9.080 | 8.610 | 8.770 | 66,135 | -0.06(-0.68%) |
Nov 04, 2013 | 8.310 | 8.890 | 8.280 | 8.830 | 90,916 | +0.49(+5.88%) |