Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.470 | 8.580 | 8.330 | 8.360 | 5,289,778 | -0.19(-2.22%) |
Jan 30, 2014 | 8.480 | 8.560 | 8.410 | 8.550 | 3,446,730 | +0.14(+1.66%) |
Jan 29, 2014 | 8.400 | 8.600 | 8.390 | 8.410 | 5,950,979 | -0.04(-0.47%) |
Jan 28, 2014 | 8.390 | 8.485 | 8.350 | 8.450 | 4,155,712 | +0.04(+0.48%) |
Jan 27, 2014 | 8.410 | 8.520 | 8.310 | 8.410 | 5,663,178 | -0.01(-0.12%) |
Jan 24, 2014 | 8.690 | 8.760 | 8.400 | 8.420 | 7,528,208 | -0.29(-3.33%) |
Jan 23, 2014 | 8.800 | 8.855 | 8.675 | 8.710 | 7,085,151 | -0.14(-1.58%) |
Jan 22, 2014 | 8.820 | 8.900 | 8.800 | 8.850 | 8,658,067 | +0.02(+0.23%) |
Jan 21, 2014 | 8.880 | 8.890 | 8.760 | 8.830 | 3,728,690 | +0.04(+0.46%) |
Jan 17, 2014 | 8.960 | 8.790 | 8.790 | 8.790 | 4,588,100 | -0.07(-0.79%) |
Jan 16, 2014 | 8.850 | 8.890 | 8.730 | 8.860 | 4,993,218 | +0.00(+0.00%) |
Jan 15, 2014 | 8.795 | 8.890 | 8.800 | 8.860 | 7,293,352 | +0.06(+0.74%) |
Jan 14, 2014 | 8.880 | 8.970 | 8.750 | 8.795 | 14,206,486 | +0.15(+1.79%) |
Jan 13, 2014 | 8.750 | 8.750 | 8.615 | 8.640 | 9,220,053 | +0.03(+0.35%) |
Jan 10, 2014 | 8.490 | 8.710 | 8.480 | 8.610 | 7,814,130 | +0.13(+1.53%) |
Jan 09, 2014 | 8.580 | 8.640 | 8.400 | 8.480 | 6,067,956 | -0.06(-0.70%) |
Jan 08, 2014 | 8.180 | 8.640 | 8.130 | 8.540 | 18,823,970 | +0.44(+5.50%) |
Jan 07, 2014 | 8.040 | 8.190 | 7.970 | 8.095 | 11,341,101 | +0.07(+0.81%) |
Jan 06, 2014 | 8.050 | 8.080 | 7.970 | 8.030 | 3,523,009 | -0.02(-0.25%) |
Jan 03, 2014 | 8.010 | 8.100 | 7.950 | 8.050 | 4,825,688 | +0.04(+0.50%) |
Jan 02, 2014 | 8.000 | 8.020 | 7.820 | 8.010 | 11,104,645 | -0.23(-2.79%) |
Dec 31, 2013 | 8.250 | 8.240 | 8.240 | 8.240 | 3,112,500 | -0.02(-0.24%) |
Dec 30, 2013 | 8.240 | 8.300 | 8.190 | 8.260 | 2,562,293 | +0.02(+0.24%) |
Dec 27, 2013 | 8.160 | 8.280 | 8.120 | 8.240 | 3,240,260 | +0.10(+1.23%) |
Dec 26, 2013 | 8.120 | 8.180 | 8.090 | 8.140 | 3,736,783 | +0.05(+0.62%) |
Dec 24, 2013 | 7.980 | 8.120 | 7.910 | 8.090 | 2,679,550 | +0.14(+1.76%) |
Dec 23, 2013 | 7.890 | 8.050 | 7.850 | 7.950 | 4,053,004 | +0.10(+1.27%) |
Dec 20, 2013 | 7.780 | 7.870 | 7.720 | 7.850 | 4,470,613 | +0.06(+0.77%) |
Dec 19, 2013 | 7.750 | 7.950 | 7.670 | 7.790 | 9,679,335 | +0.04(+0.52%) |
Dec 18, 2013 | 7.650 | 7.765 | 7.580 | 7.750 | 3,286,840 | +0.08(+1.04%) |
Dec 17, 2013 | 7.600 | 7.680 | 7.570 | 7.670 | 2,862,754 | +0.06(+0.79%) |
Dec 16, 2013 | 7.440 | 7.670 | 7.430 | 7.610 | 5,137,639 | +0.17(+2.28%) |
Dec 13, 2013 | 7.480 | 7.490 | 7.320 | 7.440 | 4,318,919 | -0.01(-0.13%) |
Dec 12, 2013 | 7.500 | 7.560 | 7.390 | 7.450 | 4,759,023 | -0.05(-0.67%) |
Dec 11, 2013 | 7.480 | 7.600 | 7.440 | 7.500 | 6,842,641 | +0.02(+0.27%) |
Dec 10, 2013 | 7.480 | 7.530 | 7.420 | 7.480 | 2,991,509 | +0.00(+0.00%) |
Dec 09, 2013 | 7.440 | 7.600 | 7.440 | 7.480 | 3,377,239 | -0.03(-0.40%) |
Dec 06, 2013 | 7.520 | 7.640 | 7.460 | 7.510 | 0 | +0.06(+0.81%) |
Dec 05, 2013 | 7.470 | 7.575 | 7.390 | 7.450 | 0 | +0.05(+0.68%) |
Dec 04, 2013 | 7.220 | 7.460 | 7.210 | 7.400 | 0 | +0.14(+1.93%) |
Dec 03, 2013 | 7.040 | 7.310 | 7.040 | 7.260 | 11,246,099 | +0.22(+3.12%) |
Dec 02, 2013 | 7.080 | 7.129 | 7.020 | 7.040 | 2,152,777 | -0.05(-0.71%) |
Nov 29, 2013 | 7.090 | 7.150 | 7.050 | 7.090 | 0 | +0.01(+0.14%) |
Nov 27, 2013 | 7.030 | 7.105 | 7.030 | 7.080 | 0 | +0.03(+0.43%) |
Nov 26, 2013 | 6.970 | 7.120 | 6.940 | 7.050 | 3,557,339 | +0.06(+0.86%) |
Nov 25, 2013 | 6.950 | 7.030 | 6.880 | 6.990 | 3,151,438 | +0.04(+0.58%) |
Nov 22, 2013 | 6.980 | 7.040 | 6.930 | 6.950 | 0 | -0.03(-0.43%) |
Nov 21, 2013 | 6.900 | 7.010 | 6.860 | 6.980 | 0 | +0.12(+1.75%) |
Nov 20, 2013 | 6.860 | 6.960 | 6.820 | 6.860 | 0 | -0.01(-0.15%) |
Nov 19, 2013 | 6.960 | 7.035 | 6.860 | 6.870 | 0 | -0.11(-1.58%) |
Nov 18, 2013 | 6.990 | 7.090 | 6.925 | 6.980 | 0 | -0.12(-1.69%) |
Nov 15, 2013 | 7.240 | 7.250 | 7.080 | 7.100 | 0 | -0.11(-1.53%) |
Nov 14, 2013 | 7.210 | 7.260 | 7.160 | 7.210 | 0 | -0.04(-0.55%) |
Nov 13, 2013 | 7.110 | 7.300 | 7.110 | 7.250 | 4,186,466 | +0.08(+1.12%) |
Nov 12, 2013 | 7.070 | 7.180 | 7.050 | 7.170 | 0 | +0.09(+1.27%) |
Nov 11, 2013 | 7.160 | 7.200 | 7.050 | 7.080 | 0 | -0.06(-0.84%) |
Nov 08, 2013 | 7.120 | 7.160 | 6.950 | 7.140 | 0 | +0.03(+0.49%) |
Nov 07, 2013 | 7.270 | 7.310 | 7.075 | 7.105 | 5,192,997 | -0.11(-1.59%) |
Nov 06, 2013 | 7.350 | 7.400 | 7.210 | 7.220 | 5,968,220 | -0.10(-1.37%) |
Nov 05, 2013 | 7.350 | 7.480 | 7.300 | 7.320 | 0 | -0.04(-0.54%) |
Nov 04, 2013 | 7.530 | 7.600 | 7.360 | 7.360 | 0 | -0.16(-2.13%) |