Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.714 | 7.791 | 7.714 | 7.780 | 492,013 | -0.07(-0.89%) |
Jan 30, 2014 | 7.843 | 7.850 | 7.756 | 7.850 | 397,990 | +0.06(+0.77%) |
Jan 29, 2014 | 7.826 | 7.833 | 7.756 | 7.791 | 318,696 | -0.03(-0.36%) |
Jan 28, 2014 | 7.784 | 7.840 | 7.784 | 7.819 | 278,441 | +0.06(+0.72%) |
Jan 27, 2014 | 7.766 | 7.850 | 7.689 | 7.763 | 819,529 | -0.04(-0.49%) |
Jan 24, 2014 | 7.949 | 7.959 | 7.756 | 7.801 | 787,634 | -0.16(-2.07%) |
Jan 23, 2014 | 7.931 | 7.998 | 7.890 | 7.966 | 816,360 | -0.04(-0.44%) |
Jan 22, 2014 | 7.966 | 8.001 | 7.917 | 8.001 | 917,595 | +0.19(+2.47%) |
Jan 21, 2014 | 7.836 | 7.857 | 7.780 | 7.808 | 444,178 | +0.03(+0.41%) |
Jan 17, 2014 | 7.777 | 7.777 | 7.777 | 7.777 | 416,030 | -0.04(-0.45%) |
Jan 16, 2014 | 7.886 | 7.886 | 7.801 | 7.812 | 482,319 | -0.08(-1.02%) |
Jan 15, 2014 | 7.924 | 7.949 | 7.893 | 7.893 | 315,043 | -0.03(-0.40%) |
Jan 14, 2014 | 7.896 | 7.949 | 7.861 | 7.924 | 224,895 | +0.09(+1.16%) |
Jan 13, 2014 | 7.868 | 7.871 | 7.787 | 7.833 | 681,036 | -0.07(-0.89%) |
Jan 10, 2014 | 7.910 | 7.949 | 7.861 | 7.903 | 412,765 | -0.03(-0.40%) |
Jan 09, 2014 | 7.910 | 7.963 | 7.875 | 7.935 | 454,809 | -0.00(-0.04%) |
Jan 08, 2014 | 8.001 | 8.026 | 7.917 | 7.938 | 347,915 | -0.05(-0.66%) |
Jan 07, 2014 | 7.938 | 8.008 | 7.917 | 7.991 | 450,709 | +0.08(+1.07%) |
Jan 06, 2014 | 7.987 | 8.001 | 7.903 | 7.907 | 515,328 | -0.12(-1.49%) |
Jan 03, 2014 | 8.142 | 8.163 | 8.026 | 8.026 | 722,308 | -0.16(-2.01%) |
Jan 02, 2014 | 8.317 | 8.331 | 8.163 | 8.191 | 251,513 | -0.16(-1.97%) |
Dec 31, 2013 | 8.352 | 8.356 | 8.356 | 8.356 | 295,780 | +0.08(+0.93%) |
Dec 30, 2013 | 8.345 | 8.345 | 8.258 | 8.279 | 370,518 | -0.04(-0.51%) |
Dec 27, 2013 | 8.177 | 8.338 | 8.177 | 8.321 | 741,571 | +0.20(+2.42%) |
Dec 26, 2013 | 8.215 | 8.215 | 8.124 | 8.124 | 312,082 | -0.14(-1.66%) |
Dec 24, 2013 | 8.208 | 8.317 | 8.198 | 8.261 | 319,944 | +0.11(+1.30%) |
Dec 23, 2013 | 8.312 | 8.312 | 8.155 | 8.155 | 593,609 | -0.14(-1.68%) |
Dec 20, 2013 | 8.410 | 8.431 | 8.277 | 8.295 | 846,003 | -0.17(-2.02%) |
Dec 19, 2013 | 8.427 | 8.469 | 8.382 | 8.466 | 361,310 | -0.08(-0.90%) |
Dec 18, 2013 | 8.539 | 8.560 | 8.417 | 8.543 | 612,994 | +0.03(+0.41%) |
Dec 17, 2013 | 8.560 | 8.564 | 8.490 | 8.508 | 351,306 | -0.10(-1.22%) |
Dec 16, 2013 | 8.623 | 8.637 | 8.557 | 8.612 | 601,329 | -0.06(-0.64%) |
Dec 13, 2013 | 8.644 | 8.745 | 8.637 | 8.668 | 490,516 | +0.06(+0.69%) |
Dec 12, 2013 | 8.647 | 8.661 | 8.578 | 8.609 | 316,396 | -0.06(-0.64%) |
Dec 11, 2013 | 8.693 | 8.738 | 8.644 | 8.665 | 696,284 | -0.20(-2.28%) |
Dec 10, 2013 | 8.805 | 8.867 | 8.794 | 8.867 | 313,353 | +0.03(+0.32%) |
Dec 09, 2013 | 8.728 | 8.839 | 8.693 | 8.839 | 686,658 | +0.16(+1.81%) |
Dec 06, 2013 | 8.675 | 8.696 | 8.609 | 8.682 | 304,087 | +0.02(+0.24%) |
Dec 05, 2013 | 8.609 | 8.707 | 8.605 | 8.661 | 697,386 | +0.05(+0.57%) |
Dec 04, 2013 | 8.452 | 8.640 | 8.448 | 8.612 | 994,067 | +0.26(+3.14%) |
Dec 03, 2013 | 8.375 | 8.434 | 8.312 | 8.351 | 257,301 | -0.03(-0.37%) |
Dec 02, 2013 | 8.466 | 8.497 | 8.382 | 8.382 | 407,240 | -0.14(-1.64%) |
Nov 29, 2013 | 8.466 | 8.543 | 8.452 | 8.522 | 192,404 | +0.08(+0.99%) |
Nov 27, 2013 | 8.364 | 8.452 | 8.364 | 8.438 | 436,907 | +0.12(+1.47%) |
Nov 26, 2013 | 8.347 | 8.351 | 8.260 | 8.316 | 294,486 | +0.01(+0.08%) |
Nov 25, 2013 | 8.452 | 8.452 | 8.305 | 8.309 | 161,535 | -0.13(-1.49%) |
Nov 22, 2013 | 8.508 | 8.508 | 8.392 | 8.434 | 351,457 | -0.07(-0.86%) |
Nov 21, 2013 | 8.382 | 8.511 | 8.364 | 8.508 | 305,636 | +0.09(+1.04%) |
Nov 20, 2013 | 8.546 | 8.557 | 8.392 | 8.420 | 827,907 | -0.06(-0.66%) |
Nov 19, 2013 | 8.557 | 8.557 | 8.392 | 8.476 | 803,910 | -0.11(-1.30%) |
Nov 18, 2013 | 8.578 | 8.637 | 8.522 | 8.588 | 1,561,262 | +0.35(+4.28%) |
Nov 15, 2013 | 7.935 | 8.239 | 7.910 | 8.235 | 1,266,707 | +0.43(+5.55%) |
Nov 14, 2013 | 7.718 | 7.848 | 7.718 | 7.802 | 229,203 | +0.04(+0.49%) |
Nov 12, 2013 | 7.802 | 7.802 | 7.753 | 7.764 | 312,041 | -0.04(-0.49%) |
Nov 11, 2013 | 7.746 | 7.802 | 7.722 | 7.802 | 524,326 | +0.16(+2.06%) |
Nov 08, 2013 | 7.614 | 7.645 | 7.565 | 7.645 | 635,273 | +0.04(+0.51%) |
Nov 07, 2013 | 7.753 | 7.788 | 7.589 | 7.607 | 676,602 | -0.19(-2.42%) |
Nov 06, 2013 | 7.830 | 7.844 | 7.792 | 7.795 | 116,644 | -0.03(-0.45%) |
Nov 05, 2013 | 7.834 | 7.851 | 7.806 | 7.830 | 242,695 | -0.01(-0.13%) |
Nov 04, 2013 | 7.879 | 7.879 | 7.816 | 7.841 | 304,686 | +0.03(+0.45%) |