Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.250 | 8.390 | 8.100 | 8.160 | 260,598 | -0.30(-3.55%) |
Jan 30, 2014 | 8.390 | 8.580 | 8.340 | 8.460 | 190,974 | +0.17(+2.05%) |
Jan 29, 2014 | 8.430 | 8.510 | 8.270 | 8.290 | 169,796 | -0.27(-3.15%) |
Jan 28, 2014 | 8.250 | 8.570 | 8.200 | 8.560 | 322,348 | +0.30(+3.63%) |
Jan 27, 2014 | 8.510 | 8.520 | 8.050 | 8.260 | 255,671 | -0.26(-3.05%) |
Jan 24, 2014 | 8.800 | 8.830 | 8.360 | 8.520 | 415,885 | -0.34(-3.84%) |
Jan 23, 2014 | 9.200 | 9.200 | 8.760 | 8.860 | 317,549 | -0.38(-4.11%) |
Jan 22, 2014 | 9.230 | 9.300 | 9.070 | 9.240 | 236,181 | +0.05(+0.54%) |
Jan 21, 2014 | 9.100 | 9.410 | 9.090 | 9.190 | 554,223 | +0.15(+1.66%) |
Jan 17, 2014 | 8.600 | 9.040 | 9.040 | 9.040 | 1,654,300 | +0.95(+11.74%) |
Jan 16, 2014 | 7.730 | 8.120 | 7.570 | 8.090 | 581,157 | +0.32(+4.12%) |
Jan 15, 2014 | 7.460 | 7.800 | 7.460 | 7.770 | 304,805 | +0.31(+4.16%) |
Jan 14, 2014 | 7.140 | 7.470 | 7.080 | 7.460 | 455,410 | +0.35(+4.92%) |
Jan 13, 2014 | 7.320 | 7.340 | 7.040 | 7.110 | 283,438 | -0.25(-3.40%) |
Jan 10, 2014 | 7.400 | 7.450 | 7.220 | 7.360 | 162,520 | -0.06(-0.81%) |
Jan 09, 2014 | 7.660 | 7.660 | 7.350 | 7.420 | 259,231 | -0.23(-3.01%) |
Jan 08, 2014 | 7.600 | 7.680 | 7.520 | 7.650 | 218,252 | +0.03(+0.39%) |
Jan 07, 2014 | 7.600 | 7.770 | 7.500 | 7.620 | 207,765 | +0.07(+0.93%) |
Jan 06, 2014 | 7.560 | 7.680 | 7.410 | 7.550 | 213,512 | +0.04(+0.53%) |
Jan 03, 2014 | 7.570 | 7.740 | 7.460 | 7.510 | 165,887 | -0.05(-0.66%) |
Jan 02, 2014 | 7.750 | 7.750 | 7.540 | 7.560 | 231,870 | -0.21(-2.70%) |
Dec 31, 2013 | 7.730 | 7.770 | 7.770 | 7.770 | 265,100 | +0.04(+0.52%) |
Dec 30, 2013 | 7.730 | 7.790 | 7.610 | 7.730 | 259,002 | +0.00(+0.00%) |
Dec 27, 2013 | 7.590 | 7.780 | 7.500 | 7.730 | 309,973 | +0.15(+1.98%) |
Dec 26, 2013 | 7.710 | 7.840 | 7.510 | 7.580 | 218,645 | -0.10(-1.30%) |
Dec 24, 2013 | 7.420 | 7.720 | 7.417 | 7.680 | 160,180 | +0.25(+3.36%) |
Dec 23, 2013 | 7.480 | 7.480 | 7.270 | 7.430 | 262,097 | -0.01(-0.13%) |
Dec 20, 2013 | 7.220 | 7.500 | 7.220 | 7.440 | 493,700 | +0.26(+3.62%) |
Dec 19, 2013 | 7.300 | 7.300 | 7.150 | 7.180 | 222,769 | -0.15(-2.05%) |
Dec 18, 2013 | 7.210 | 7.350 | 7.040 | 7.330 | 210,249 | +0.16(+2.23%) |
Dec 17, 2013 | 7.380 | 7.380 | 6.921 | 7.170 | 219,559 | -0.06(-0.83%) |
Dec 16, 2013 | 7.100 | 7.330 | 7.010 | 7.230 | 327,002 | +0.21(+2.99%) |
Dec 13, 2013 | 6.860 | 7.150 | 6.790 | 7.020 | 286,887 | +0.20(+2.93%) |
Dec 12, 2013 | 6.990 | 7.000 | 6.750 | 6.820 | 241,365 | -0.09(-1.30%) |
Dec 11, 2013 | 7.090 | 7.150 | 6.780 | 6.910 | 441,156 | -0.17(-2.40%) |
Dec 10, 2013 | 7.230 | 7.230 | 7.010 | 7.080 | 318,874 | -0.21(-2.88%) |
Dec 09, 2013 | 7.390 | 7.460 | 7.090 | 7.290 | 370,479 | -0.11(-1.49%) |
Dec 06, 2013 | 7.530 | 7.640 | 7.380 | 7.400 | 0 | -0.03(-0.40%) |
Dec 05, 2013 | 7.400 | 7.505 | 7.330 | 7.430 | 0 | +0.03(+0.41%) |
Dec 04, 2013 | 7.420 | 7.530 | 7.310 | 7.400 | 0 | -0.06(-0.80%) |
Dec 03, 2013 | 7.680 | 7.720 | 7.290 | 7.460 | 0 | -0.25(-3.24%) |
Dec 02, 2013 | 7.940 | 8.040 | 7.560 | 7.710 | 219,071 | -0.24(-3.02%) |
Nov 29, 2013 | 7.780 | 7.980 | 7.650 | 7.950 | 0 | +0.25(+3.25%) |
Nov 27, 2013 | 7.480 | 7.770 | 7.480 | 7.700 | 0 | +0.26(+3.49%) |
Nov 26, 2013 | 7.340 | 7.520 | 7.271 | 7.440 | 0 | +0.09(+1.22%) |
Nov 25, 2013 | 7.470 | 7.590 | 7.230 | 7.350 | 263,456 | -0.11(-1.47%) |
Nov 22, 2013 | 7.640 | 7.640 | 7.380 | 7.460 | 0 | -0.21(-2.74%) |
Nov 21, 2013 | 7.550 | 7.770 | 7.550 | 7.670 | 159,087 | +0.15(+1.99%) |
Nov 20, 2013 | 7.940 | 7.940 | 7.420 | 7.520 | 0 | -0.38(-4.81%) |
Nov 19, 2013 | 7.560 | 7.965 | 7.560 | 7.900 | 371,296 | +0.33(+4.36%) |
Nov 18, 2013 | 7.870 | 7.870 | 7.550 | 7.570 | 0 | -0.28(-3.57%) |
Nov 15, 2013 | 7.740 | 7.940 | 7.660 | 7.850 | 0 | +0.10(+1.29%) |
Nov 14, 2013 | 7.940 | 7.950 | 7.550 | 7.750 | 266,189 | -0.17(-2.15%) |
Nov 13, 2013 | 7.750 | 7.920 | 7.740 | 7.920 | 0 | +0.08(+1.08%) |
Nov 12, 2013 | 7.920 | 7.940 | 7.750 | 7.835 | 0 | -0.11(-1.32%) |
Nov 11, 2013 | 7.860 | 7.980 | 7.730 | 7.940 | 0 | +0.08(+1.02%) |
Nov 08, 2013 | 7.640 | 7.970 | 7.581 | 7.860 | 0 | +0.22(+2.88%) |
Nov 07, 2013 | 7.900 | 8.010 | 7.600 | 7.640 | 379,540 | -0.22(-2.80%) |
Nov 06, 2013 | 7.990 | 8.000 | 7.720 | 7.860 | 233,627 | -0.06(-0.76%) |
Nov 05, 2013 | 8.070 | 8.240 | 7.880 | 7.920 | 0 | -0.10(-1.25%) |
Nov 04, 2013 | 7.770 | 8.080 | 7.750 | 8.020 | 462,916 | +0.32(+4.16%) |