Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.402 | 7.591 | 7.369 | 7.503 | 716,391 | -0.03(-0.45%) |
Jan 30, 2014 | 7.604 | 7.786 | 7.530 | 7.537 | 462,737 | +0.03(+0.36%) |
Jan 29, 2014 | 7.476 | 7.672 | 7.456 | 7.510 | 366,206 | -0.12(-1.59%) |
Jan 28, 2014 | 7.456 | 7.840 | 7.389 | 7.631 | 634,452 | +0.17(+2.25%) |
Jan 27, 2014 | 7.423 | 7.645 | 7.200 | 7.463 | 1,049,477 | -0.03(-0.36%) |
Jan 24, 2014 | 7.840 | 7.887 | 7.436 | 7.490 | 942,231 | -0.49(-6.16%) |
Jan 23, 2014 | 8.176 | 8.176 | 7.335 | 7.981 | 1,311,065 | -0.37(-4.43%) |
Jan 22, 2014 | 8.519 | 8.580 | 8.291 | 8.351 | 513,364 | -0.17(-1.97%) |
Jan 21, 2014 | 8.472 | 8.627 | 8.311 | 8.519 | 690,095 | +0.05(+0.56%) |
Jan 17, 2014 | 8.573 | 8.472 | 8.472 | 8.472 | 443,575 | -0.08(-0.94%) |
Jan 16, 2014 | 8.459 | 8.600 | 8.075 | 8.553 | 1,206,091 | -0.15(-1.70%) |
Jan 15, 2014 | 8.748 | 8.883 | 8.667 | 8.701 | 486,270 | -0.06(-0.69%) |
Jan 14, 2014 | 8.614 | 8.762 | 8.573 | 8.762 | 404,426 | +0.20(+2.36%) |
Jan 13, 2014 | 8.614 | 8.875 | 8.513 | 8.560 | 763,770 | -0.07(-0.86%) |
Jan 10, 2014 | 8.742 | 8.795 | 8.452 | 8.634 | 1,164,355 | -0.15(-1.69%) |
Jan 09, 2014 | 8.829 | 8.897 | 8.708 | 8.782 | 451,576 | -0.04(-0.46%) |
Jan 08, 2014 | 8.997 | 9.024 | 8.418 | 8.822 | 1,257,322 | -0.19(-2.09%) |
Jan 07, 2014 | 9.320 | 9.482 | 8.937 | 9.011 | 1,106,760 | -0.24(-2.62%) |
Jan 06, 2014 | 9.065 | 9.313 | 9.004 | 9.253 | 728,695 | +0.22(+2.38%) |
Jan 03, 2014 | 9.462 | 9.529 | 8.728 | 9.038 | 1,448,778 | -0.30(-3.17%) |
Jan 02, 2014 | 9.684 | 9.684 | 9.152 | 9.334 | 1,055,686 | -0.41(-4.21%) |
Dec 31, 2013 | 9.354 | 9.744 | 9.744 | 9.744 | 1,476,950 | +0.47(+5.08%) |
Dec 30, 2013 | 9.859 | 9.946 | 9.098 | 9.273 | 1,746,007 | -0.57(-5.81%) |
Dec 27, 2013 | 9.825 | 9.899 | 9.630 | 9.845 | 1,348,671 | +0.05(+0.55%) |
Dec 26, 2013 | 9.462 | 9.980 | 9.441 | 9.791 | 1,761,152 | +0.42(+4.53%) |
Dec 24, 2013 | 9.031 | 9.421 | 9.024 | 9.367 | 793,218 | +0.38(+4.19%) |
Dec 23, 2013 | 8.748 | 9.152 | 8.715 | 8.990 | 960,269 | +0.35(+4.05%) |
Dec 20, 2013 | 8.560 | 8.789 | 8.378 | 8.641 | 1,165,440 | +0.15(+1.74%) |
Dec 19, 2013 | 8.351 | 8.560 | 8.351 | 8.493 | 431,372 | +0.13(+1.61%) |
Dec 18, 2013 | 7.974 | 8.385 | 7.961 | 8.358 | 571,169 | +0.36(+4.46%) |
Dec 17, 2013 | 8.210 | 8.257 | 7.867 | 8.001 | 834,061 | -0.24(-2.86%) |
Dec 16, 2013 | 8.095 | 8.338 | 8.089 | 8.237 | 508,450 | +0.15(+1.91%) |
Dec 13, 2013 | 8.008 | 8.358 | 8.008 | 8.082 | 640,325 | +0.07(+0.92%) |
Dec 12, 2013 | 8.331 | 8.405 | 8.001 | 8.008 | 1,002,555 | -0.35(-4.19%) |
Dec 11, 2013 | 8.775 | 8.775 | 8.270 | 8.358 | 924,349 | -0.34(-3.87%) |
Dec 10, 2013 | 8.489 | 8.853 | 8.489 | 8.694 | 1,463,312 | +0.20(+2.33%) |
Dec 09, 2013 | 8.562 | 8.582 | 8.352 | 8.496 | 707,687 | +0.09(+1.10%) |
Dec 06, 2013 | 8.569 | 8.681 | 8.298 | 8.403 | 860,693 | -0.08(-0.94%) |
Dec 05, 2013 | 8.298 | 8.529 | 8.298 | 8.483 | 783,611 | +0.21(+2.56%) |
Dec 04, 2013 | 8.046 | 8.338 | 7.835 | 8.271 | 1,314,623 | +0.24(+3.05%) |
Dec 03, 2013 | 8.516 | 8.648 | 7.875 | 8.027 | 2,458,995 | -0.58(-6.69%) |
Dec 02, 2013 | 8.265 | 8.655 | 7.815 | 8.602 | 3,032,193 | +0.40(+4.92%) |
Nov 29, 2013 | 7.703 | 8.232 | 7.696 | 8.199 | 1,124,089 | +0.58(+7.64%) |
Nov 27, 2013 | 7.465 | 7.749 | 7.207 | 7.617 | 2,126,026 | +0.23(+3.13%) |
Nov 26, 2013 | 6.956 | 7.432 | 6.942 | 7.385 | 1,871,057 | +0.49(+7.09%) |
Nov 25, 2013 | 6.354 | 6.903 | 6.314 | 6.896 | 1,553,381 | +0.64(+10.25%) |
Nov 22, 2013 | 5.951 | 6.407 | 5.944 | 6.255 | 1,004,839 | +0.34(+5.70%) |
Nov 21, 2013 | 5.408 | 5.970 | 5.408 | 5.917 | 1,183,175 | +0.50(+9.15%) |
Nov 20, 2013 | 5.375 | 5.474 | 5.355 | 5.422 | 279,806 | +0.05(+0.99%) |
Nov 19, 2013 | 5.283 | 5.395 | 5.274 | 5.369 | 192,076 | +0.09(+1.63%) |
Nov 18, 2013 | 5.322 | 5.394 | 5.276 | 5.283 | 243,593 | -0.03(-0.62%) |
Nov 15, 2013 | 5.309 | 5.395 | 5.250 | 5.316 | 236,902 | +0.01(+0.12%) |
Nov 14, 2013 | 5.408 | 5.408 | 5.289 | 5.309 | 203,548 | -0.10(-1.83%) |
Nov 13, 2013 | 5.270 | 5.435 | 5.244 | 5.408 | 256,629 | +0.11(+2.12%) |
Nov 12, 2013 | 5.303 | 5.342 | 5.256 | 5.296 | 193,019 | -0.03(-0.62%) |
Nov 11, 2013 | 5.276 | 5.389 | 5.223 | 5.329 | 371,400 | +0.06(+1.13%) |
Nov 08, 2013 | 5.256 | 5.329 | 5.184 | 5.270 | 324,860 | +0.02(+0.38%) |
Nov 07, 2013 | 5.283 | 5.289 | 5.117 | 5.250 | 409,563 | -0.05(-1.00%) |
Nov 06, 2013 | 5.408 | 5.488 | 5.283 | 5.303 | 662,216 | -0.04(-0.74%) |
Nov 05, 2013 | 5.488 | 5.488 | 5.223 | 5.342 | 830,129 | +0.16(+3.06%) |
Nov 04, 2013 | 5.184 | 5.190 | 5.137 | 5.184 | 532,000 | +0.03(+0.51%) |