Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.230 | 8.310 | 8.110 | 8.150 | 8,153,542 | -0.12(-1.51%) |
Jan 30, 2014 | 8.300 | 8.510 | 8.023 | 8.275 | 26,030,332 | +0.58(+7.47%) |
Jan 29, 2014 | 7.630 | 7.770 | 7.540 | 7.700 | 8,459,046 | +0.04(+0.52%) |
Jan 28, 2014 | 7.490 | 7.660 | 7.450 | 7.660 | 5,622,244 | +0.16(+2.13%) |
Jan 27, 2014 | 7.480 | 7.540 | 7.410 | 7.500 | 5,361,717 | +0.00(+0.00%) |
Jan 24, 2014 | 7.620 | 7.700 | 7.480 | 7.500 | 11,985,648 | -0.13(-1.70%) |
Jan 23, 2014 | 7.620 | 7.720 | 7.575 | 7.630 | 9,692,323 | -0.05(-0.65%) |
Jan 22, 2014 | 7.650 | 7.720 | 7.610 | 7.680 | 8,516,863 | -0.01(-0.13%) |
Jan 21, 2014 | 7.810 | 7.810 | 7.650 | 7.690 | 3,791,931 | -0.03(-0.39%) |
Jan 17, 2014 | 7.860 | 7.720 | 7.720 | 7.720 | 5,110,000 | -0.12(-1.53%) |
Jan 16, 2014 | 7.860 | 7.890 | 7.780 | 7.840 | 4,539,351 | -0.01(-0.13%) |
Jan 15, 2014 | 7.750 | 7.850 | 7.700 | 7.850 | 8,176,375 | +0.10(+1.29%) |
Jan 14, 2014 | 7.770 | 7.840 | 7.650 | 7.750 | 4,874,216 | +0.13(+1.71%) |
Jan 13, 2014 | 7.650 | 7.680 | 7.560 | 7.620 | 6,307,434 | -0.03(-0.39%) |
Jan 10, 2014 | 7.750 | 7.770 | 7.620 | 7.650 | 4,282,152 | -0.07(-0.91%) |
Jan 09, 2014 | 7.720 | 7.790 | 7.605 | 7.720 | 5,781,064 | +0.05(+0.65%) |
Jan 08, 2014 | 7.680 | 7.740 | 7.640 | 7.670 | 1,825,326 | -0.01(-0.13%) |
Jan 07, 2014 | 7.710 | 7.740 | 7.630 | 7.680 | 4,540,079 | -0.02(-0.26%) |
Jan 06, 2014 | 7.750 | 7.790 | 7.640 | 7.700 | 3,621,749 | -0.01(-0.13%) |
Jan 03, 2014 | 7.730 | 7.760 | 7.650 | 7.710 | 7,900,335 | +0.00(+0.00%) |
Jan 02, 2014 | 7.720 | 7.770 | 7.635 | 7.710 | 5,093,318 | -0.06(-0.77%) |
Dec 31, 2013 | 7.790 | 7.770 | 7.770 | 7.770 | 1,875,300 | +0.01(+0.13%) |
Dec 30, 2013 | 7.750 | 7.790 | 7.700 | 7.760 | 1,956,952 | +0.05(+0.65%) |
Dec 27, 2013 | 7.670 | 7.750 | 7.640 | 7.710 | 2,383,006 | +0.02(+0.26%) |
Dec 26, 2013 | 7.700 | 7.740 | 7.590 | 7.690 | 2,594,831 | -0.02(-0.26%) |
Dec 24, 2013 | 7.650 | 7.750 | 7.610 | 7.710 | 1,487,965 | +0.06(+0.78%) |
Dec 23, 2013 | 7.570 | 7.680 | 7.540 | 7.650 | 4,671,374 | +0.12(+1.59%) |
Dec 20, 2013 | 7.390 | 7.610 | 7.380 | 7.530 | 8,630,475 | +0.15(+2.03%) |
Dec 19, 2013 | 7.210 | 7.400 | 7.190 | 7.380 | 4,700,823 | +0.10(+1.37%) |
Dec 18, 2013 | 7.370 | 7.440 | 7.200 | 7.280 | 7,475,981 | -0.20(-2.67%) |
Dec 17, 2013 | 7.350 | 7.510 | 7.330 | 7.480 | 5,138,502 | +0.12(+1.56%) |
Dec 16, 2013 | 7.210 | 7.440 | 7.180 | 7.365 | 6,593,928 | +0.21(+3.01%) |
Dec 13, 2013 | 7.100 | 7.205 | 7.010 | 7.150 | 2,427,111 | +0.00(+0.00%) |
Dec 12, 2013 | 7.150 | 7.200 | 7.105 | 7.150 | 3,915,824 | +0.02(+0.28%) |
Dec 11, 2013 | 7.270 | 7.290 | 7.110 | 7.130 | 5,267,353 | -0.12(-1.66%) |
Dec 10, 2013 | 7.300 | 7.350 | 7.230 | 7.250 | 4,003,478 | -0.07(-0.96%) |
Dec 09, 2013 | 7.500 | 7.543 | 7.320 | 7.320 | 3,906,730 | -0.16(-2.14%) |
Dec 06, 2013 | 7.330 | 7.500 | 7.290 | 7.480 | 0 | +0.17(+2.33%) |
Dec 05, 2013 | 7.320 | 7.390 | 7.290 | 7.310 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.210 | 7.420 | 7.190 | 7.330 | 0 | -0.12(-1.61%) |
Dec 03, 2013 | 7.440 | 7.485 | 7.380 | 7.450 | 9,286,048 | +0.03(+0.40%) |
Dec 02, 2013 | 7.600 | 7.600 | 7.420 | 7.420 | 0 | -0.16(-2.11%) |
Nov 29, 2013 | 7.550 | 7.630 | 7.540 | 7.580 | 0 | +0.02(+0.26%) |
Nov 27, 2013 | 7.500 | 7.580 | 7.490 | 7.560 | 0 | +0.05(+0.67%) |
Nov 26, 2013 | 7.520 | 7.560 | 7.440 | 7.510 | 5,084,080 | +0.01(+0.13%) |
Nov 25, 2013 | 7.450 | 7.590 | 7.435 | 7.500 | 0 | +0.02(+0.27%) |
Nov 22, 2013 | 7.510 | 7.600 | 7.410 | 7.480 | 0 | -0.05(-0.66%) |
Nov 21, 2013 | 7.510 | 7.570 | 7.470 | 7.530 | 0 | +0.07(+0.87%) |
Nov 20, 2013 | 7.590 | 7.590 | 7.440 | 7.465 | 0 | -0.05(-0.73%) |
Nov 19, 2013 | 7.730 | 7.760 | 7.490 | 7.520 | 0 | -0.22(-2.78%) |
Nov 18, 2013 | 7.740 | 7.790 | 7.700 | 7.735 | 7,648,172 | -0.00(-0.06%) |
Nov 15, 2013 | 7.600 | 7.740 | 7.554 | 7.740 | 0 | +0.18(+2.38%) |
Nov 14, 2013 | 7.600 | 7.630 | 7.510 | 7.560 | 0 | -0.06(-0.79%) |
Nov 13, 2013 | 7.500 | 7.670 | 7.420 | 7.620 | 0 | +0.08(+1.06%) |
Nov 12, 2013 | 7.620 | 7.660 | 7.520 | 7.540 | 0 | -0.12(-1.57%) |
Nov 11, 2013 | 7.700 | 7.730 | 7.625 | 7.660 | 0 | -0.04(-0.52%) |
Nov 08, 2013 | 7.780 | 7.790 | 7.660 | 7.700 | 0 | -0.06(-0.84%) |
Nov 07, 2013 | 7.840 | 7.860 | 7.690 | 7.765 | 0 | -0.04(-0.45%) |
Nov 06, 2013 | 7.820 | 7.900 | 7.790 | 7.800 | 4,347,479 | -0.01(-0.13%) |
Nov 05, 2013 | 7.890 | 7.980 | 7.790 | 7.810 | 13,225,772 | -0.12(-1.51%) |
Nov 04, 2013 | 7.930 | 8.000 | 7.835 | 7.930 | 0 | +0.00(+0.06%) |