Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.403 | 7.592 | 7.369 | 7.504 | 716,318 | -0.03(-0.45%) |
Jan 30, 2014 | 7.605 | 7.787 | 7.531 | 7.538 | 462,690 | +0.03(+0.36%) |
Jan 29, 2014 | 7.477 | 7.672 | 7.457 | 7.511 | 366,168 | -0.12(-1.59%) |
Jan 28, 2014 | 7.457 | 7.840 | 7.390 | 7.632 | 634,388 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.201 | 7.464 | 1,049,370 | -0.03(-0.36%) |
Jan 24, 2014 | 7.841 | 7.888 | 7.437 | 7.491 | 942,135 | -0.49(-6.16%) |
Jan 23, 2014 | 8.177 | 8.177 | 7.336 | 7.982 | 1,310,931 | -0.37(-4.43%) |
Jan 22, 2014 | 8.520 | 8.581 | 8.291 | 8.352 | 513,312 | -0.17(-1.97%) |
Jan 21, 2014 | 8.473 | 8.628 | 8.312 | 8.520 | 690,024 | +0.05(+0.56%) |
Jan 17, 2014 | 8.574 | 8.473 | 8.473 | 8.473 | 443,530 | -0.08(-0.94%) |
Jan 16, 2014 | 8.460 | 8.601 | 8.076 | 8.554 | 1,205,968 | -0.15(-1.70%) |
Jan 15, 2014 | 8.749 | 8.884 | 8.668 | 8.702 | 486,220 | -0.06(-0.69%) |
Jan 14, 2014 | 8.615 | 8.763 | 8.574 | 8.763 | 404,385 | +0.20(+2.36%) |
Jan 13, 2014 | 8.615 | 8.876 | 8.514 | 8.561 | 763,692 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.796 | 8.453 | 8.635 | 1,164,236 | -0.15(-1.69%) |
Jan 09, 2014 | 8.830 | 8.898 | 8.709 | 8.783 | 451,530 | -0.04(-0.46%) |
Jan 08, 2014 | 8.998 | 9.025 | 8.419 | 8.823 | 1,257,193 | -0.19(-2.09%) |
Jan 07, 2014 | 9.321 | 9.483 | 8.938 | 9.012 | 1,106,647 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.314 | 9.005 | 9.254 | 728,621 | +0.22(+2.38%) |
Jan 03, 2014 | 9.463 | 9.530 | 8.729 | 9.039 | 1,448,631 | -0.30(-3.17%) |
Jan 02, 2014 | 9.685 | 9.685 | 9.153 | 9.335 | 1,055,578 | -0.41(-4.21%) |
Dec 31, 2013 | 9.355 | 9.745 | 9.745 | 9.745 | 1,476,800 | +0.47(+5.08%) |
Dec 30, 2013 | 9.860 | 9.947 | 9.099 | 9.274 | 1,745,829 | -0.57(-5.81%) |
Dec 27, 2013 | 9.826 | 9.900 | 9.631 | 9.846 | 1,348,534 | +0.05(+0.55%) |
Dec 26, 2013 | 9.463 | 9.981 | 9.442 | 9.792 | 1,760,973 | +0.42(+4.53%) |
Dec 24, 2013 | 9.032 | 9.422 | 9.025 | 9.368 | 793,137 | +0.38(+4.19%) |
Dec 23, 2013 | 8.749 | 9.153 | 8.715 | 8.991 | 960,171 | +0.35(+4.05%) |
Dec 20, 2013 | 8.561 | 8.790 | 8.379 | 8.641 | 1,165,321 | +0.15(+1.74%) |
Dec 19, 2013 | 8.352 | 8.561 | 8.352 | 8.493 | 431,328 | +0.13(+1.61%) |
Dec 18, 2013 | 7.975 | 8.386 | 7.962 | 8.359 | 571,111 | +0.36(+4.46%) |
Dec 17, 2013 | 8.211 | 8.258 | 7.867 | 8.002 | 833,976 | -0.24(-2.86%) |
Dec 16, 2013 | 8.096 | 8.339 | 8.090 | 8.238 | 508,398 | +0.15(+1.92%) |
Dec 13, 2013 | 8.009 | 8.359 | 8.009 | 8.083 | 640,260 | +0.07(+0.92%) |
Dec 12, 2013 | 8.332 | 8.406 | 8.002 | 8.009 | 1,002,452 | -0.35(-4.19%) |
Dec 11, 2013 | 8.776 | 8.776 | 8.271 | 8.359 | 924,254 | -0.34(-3.87%) |
Dec 10, 2013 | 8.490 | 8.854 | 8.490 | 8.695 | 1,463,163 | +0.20(+2.33%) |
Dec 09, 2013 | 8.563 | 8.583 | 8.352 | 8.497 | 707,615 | +0.09(+1.10%) |
Dec 06, 2013 | 8.570 | 8.682 | 8.299 | 8.404 | 860,605 | -0.08(-0.94%) |
Dec 05, 2013 | 8.299 | 8.530 | 8.299 | 8.484 | 783,531 | +0.21(+2.56%) |
Dec 04, 2013 | 8.047 | 8.339 | 7.836 | 8.272 | 1,314,489 | +0.24(+3.05%) |
Dec 03, 2013 | 8.517 | 8.649 | 7.875 | 8.027 | 2,458,744 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.656 | 7.816 | 8.603 | 3,031,884 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.697 | 8.199 | 1,123,975 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.750 | 7.207 | 7.617 | 2,125,809 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.943 | 7.386 | 1,870,866 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.315 | 6.897 | 1,553,223 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.945 | 6.255 | 1,004,736 | +0.34(+5.70%) |
Nov 21, 2013 | 5.409 | 5.971 | 5.409 | 5.918 | 1,183,055 | +0.50(+9.15%) |
Nov 20, 2013 | 5.376 | 5.475 | 5.356 | 5.422 | 279,778 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.396 | 5.274 | 5.369 | 192,056 | +0.09(+1.63%) |
Nov 18, 2013 | 5.323 | 5.395 | 5.277 | 5.283 | 243,568 | -0.03(-0.62%) |
Nov 15, 2013 | 5.310 | 5.396 | 5.250 | 5.316 | 236,878 | +0.01(+0.12%) |
Nov 14, 2013 | 5.409 | 5.409 | 5.290 | 5.310 | 203,527 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.409 | 256,603 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.343 | 5.257 | 5.297 | 193,000 | -0.03(-0.62%) |
Nov 11, 2013 | 5.277 | 5.389 | 5.224 | 5.330 | 371,362 | +0.06(+1.13%) |
Nov 08, 2013 | 5.257 | 5.330 | 5.184 | 5.270 | 324,827 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.290 | 5.118 | 5.250 | 409,521 | -0.05(-1.00%) |
Nov 06, 2013 | 5.409 | 5.488 | 5.283 | 5.303 | 662,149 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.224 | 5.343 | 830,044 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.191 | 5.138 | 5.184 | 531,946 | +0.03(+0.51%) |