Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.578 | 6.947 | 6.469 | 6.662 | 561,791 | -0.02(-0.25%) |
Jan 30, 2014 | 6.955 | 6.955 | 6.477 | 6.679 | 436,548 | -0.20(-2.92%) |
Jan 29, 2014 | 7.005 | 7.064 | 6.762 | 6.880 | 333,756 | -0.25(-3.53%) |
Jan 28, 2014 | 7.341 | 7.458 | 6.880 | 7.131 | 585,836 | -0.23(-3.08%) |
Jan 27, 2014 | 6.829 | 7.709 | 6.410 | 7.357 | 1,287,695 | +0.53(+7.73%) |
Jan 24, 2014 | 6.997 | 7.240 | 6.720 | 6.829 | 829,371 | -0.26(-3.66%) |
Jan 23, 2014 | 7.768 | 7.768 | 6.913 | 7.089 | 1,701,455 | -0.74(-9.42%) |
Jan 22, 2014 | 8.095 | 8.128 | 7.827 | 7.827 | 229,700 | -0.26(-3.21%) |
Jan 21, 2014 | 8.078 | 8.556 | 7.977 | 8.086 | 675,695 | +0.32(+4.10%) |
Jan 17, 2014 | 7.642 | 7.768 | 7.768 | 7.768 | 302,282 | +0.12(+1.53%) |
Jan 16, 2014 | 7.743 | 7.835 | 7.542 | 7.651 | 304,455 | -0.11(-1.40%) |
Jan 15, 2014 | 7.726 | 7.868 | 7.667 | 7.759 | 349,630 | +0.03(+0.43%) |
Jan 14, 2014 | 7.676 | 7.877 | 7.659 | 7.726 | 462,909 | +0.03(+0.44%) |
Jan 13, 2014 | 7.986 | 8.103 | 7.667 | 7.692 | 472,053 | -0.29(-3.67%) |
Jan 10, 2014 | 8.078 | 8.229 | 7.961 | 7.986 | 112,708 | -0.05(-0.63%) |
Jan 09, 2014 | 8.195 | 8.212 | 8.028 | 8.036 | 245,667 | -0.16(-1.94%) |
Jan 08, 2014 | 8.111 | 8.413 | 8.032 | 8.195 | 385,896 | +0.03(+0.41%) |
Jan 07, 2014 | 8.128 | 8.279 | 8.031 | 8.162 | 465,872 | +0.06(+0.72%) |
Jan 06, 2014 | 8.363 | 8.480 | 8.053 | 8.103 | 407,440 | -0.27(-3.20%) |
Jan 03, 2014 | 8.514 | 8.514 | 8.280 | 8.371 | 383,860 | -0.01(-0.10%) |
Jan 02, 2014 | 8.824 | 8.824 | 8.296 | 8.380 | 581,771 | -0.38(-4.31%) |
Dec 31, 2013 | 8.723 | 8.757 | 8.757 | 8.757 | 145,711 | +0.01(+0.10%) |
Dec 30, 2013 | 9.167 | 9.297 | 8.698 | 8.748 | 378,815 | -0.35(-3.87%) |
Dec 27, 2013 | 8.790 | 9.141 | 8.698 | 9.100 | 583,159 | +0.27(+3.04%) |
Dec 26, 2013 | 9.050 | 9.184 | 8.648 | 8.832 | 583,548 | -0.37(-4.01%) |
Dec 24, 2013 | 9.410 | 9.427 | 9.083 | 9.201 | 139,847 | -0.12(-1.26%) |
Dec 23, 2013 | 8.991 | 9.419 | 8.958 | 9.318 | 382,729 | +0.13(+1.46%) |
Dec 20, 2013 | 9.444 | 9.553 | 9.142 | 9.184 | 718,568 | -0.26(-2.75%) |
Dec 19, 2013 | 9.444 | 10.05 | 9.336 | 9.444 | 717,401 | -0.50(-5.05%) |
Dec 18, 2013 | 9.796 | 10.01 | 9.729 | 9.947 | 345,775 | -0.08(-0.75%) |
Dec 17, 2013 | 9.402 | 10.05 | 9.402 | 10.02 | 701,679 | +0.65(+6.88%) |
Dec 16, 2013 | 9.226 | 9.771 | 9.226 | 9.377 | 595,222 | +0.15(+1.63%) |
Dec 13, 2013 | 9.578 | 9.712 | 9.209 | 9.226 | 320,007 | -0.12(-1.26%) |
Dec 12, 2013 | 9.310 | 9.565 | 9.058 | 9.343 | 1,049,854 | +0.03(+0.27%) |
Dec 11, 2013 | 9.569 | 9.688 | 9.234 | 9.318 | 597,211 | -0.19(-2.03%) |
Dec 10, 2013 | 9.595 | 9.678 | 9.377 | 9.511 | 316,807 | -0.21(-2.16%) |
Dec 09, 2013 | 9.653 | 9.804 | 9.502 | 9.720 | 633,500 | +0.07(+0.69%) |
Dec 06, 2013 | 9.762 | 9.804 | 9.528 | 9.653 | 0 | +0.09(+0.96%) |
Dec 05, 2013 | 9.854 | 9.972 | 9.461 | 9.561 | 0 | -0.46(-4.60%) |
Dec 04, 2013 | 9.980 | 10.06 | 9.637 | 10.02 | 0 | -0.06(-0.58%) |
Dec 03, 2013 | 10.47 | 10.47 | 9.720 | 10.08 | 0 | -0.44(-4.14%) |
Dec 02, 2013 | 10.48 | 10.77 | 10.09 | 10.52 | 0 | -0.04(-0.40%) |
Nov 29, 2013 | 10.75 | 10.94 | 10.38 | 10.56 | 0 | -0.25(-2.32%) |
Nov 27, 2013 | 10.52 | 10.85 | 10.23 | 10.81 | 0 | +0.21(+1.98%) |
Nov 26, 2013 | 9.787 | 10.78 | 9.729 | 10.60 | 0 | +0.98(+10.19%) |
Nov 25, 2013 | 9.385 | 9.720 | 9.343 | 9.620 | 0 | +0.28(+3.05%) |
Nov 22, 2013 | 8.715 | 9.385 | 8.681 | 9.335 | 0 | +0.62(+7.12%) |
Nov 21, 2013 | 8.748 | 9.033 | 8.664 | 8.715 | 0 | +0.01(+0.10%) |
Nov 20, 2013 | 8.556 | 8.899 | 8.505 | 8.706 | 0 | +0.58(+7.11%) |
Nov 19, 2013 | 8.530 | 8.681 | 8.078 | 8.128 | 0 | -0.53(-6.10%) |
Nov 18, 2013 | 8.832 | 8.932 | 8.556 | 8.656 | 0 | -0.13(-1.43%) |
Nov 15, 2013 | 8.807 | 9.176 | 8.664 | 8.782 | 0 | +0.05(+0.58%) |
Nov 14, 2013 | 8.162 | 8.907 | 8.162 | 8.732 | 0 | +0.55(+6.76%) |
Nov 13, 2013 | 7.961 | 8.254 | 7.910 | 8.178 | 0 | +0.19(+2.41%) |
Nov 12, 2013 | 8.187 | 8.346 | 7.935 | 7.986 | 0 | -0.16(-1.95%) |
Nov 11, 2013 | 7.977 | 8.514 | 7.927 | 8.145 | 0 | +0.04(+0.52%) |
Nov 08, 2013 | 8.145 | 8.329 | 8.044 | 8.103 | 0 | +0.18(+2.22%) |
Nov 07, 2013 | 8.346 | 8.631 | 7.877 | 7.927 | 0 | -0.10(-1.25%) |
Nov 06, 2013 | 8.723 | 8.799 | 7.877 | 8.028 | 0 | -0.54(-6.35%) |
Nov 05, 2013 | 7.969 | 8.765 | 7.894 | 8.572 | 947,510 | +0.65(+8.14%) |
Nov 04, 2013 | 7.910 | 8.168 | 7.810 | 7.927 | 0 | +0.03(+0.42%) |