Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.169 | 7.424 | 7.138 | 7.392 | 150,062 | +0.12(+1.66%) |
Jan 30, 2014 | 7.252 | 7.354 | 7.222 | 7.271 | 86,499 | +0.07(+0.97%) |
Jan 29, 2014 | 7.316 | 7.395 | 7.169 | 7.201 | 189,340 | -0.15(-2.08%) |
Jan 28, 2014 | 7.322 | 7.418 | 7.290 | 7.354 | 210,285 | -0.06(-0.86%) |
Jan 27, 2014 | 7.297 | 7.583 | 7.290 | 7.418 | 211,845 | +0.10(+1.30%) |
Jan 24, 2014 | 7.316 | 7.449 | 7.246 | 7.322 | 399,756 | -0.06(-0.86%) |
Jan 23, 2014 | 7.182 | 7.417 | 7.182 | 7.386 | 137,538 | +0.14(+1.93%) |
Jan 22, 2014 | 7.176 | 7.264 | 7.157 | 7.246 | 175,554 | +0.04(+0.53%) |
Jan 21, 2014 | 7.348 | 7.348 | 7.118 | 7.208 | 137,648 | -0.13(-1.82%) |
Jan 17, 2014 | 7.278 | 7.341 | 7.341 | 7.341 | 112,139 | +0.08(+1.14%) |
Jan 16, 2014 | 7.246 | 7.335 | 7.163 | 7.258 | 93,815 | -0.01(-0.09%) |
Jan 15, 2014 | 7.297 | 7.379 | 7.239 | 7.265 | 142,116 | -0.03(-0.44%) |
Jan 14, 2014 | 7.010 | 7.475 | 7.004 | 7.297 | 423,965 | +0.48(+7.10%) |
Jan 13, 2014 | 6.966 | 6.991 | 6.743 | 6.813 | 186,769 | -0.22(-3.08%) |
Jan 10, 2014 | 7.061 | 7.067 | 6.876 | 7.029 | 112,570 | -0.05(-0.72%) |
Jan 09, 2014 | 7.208 | 7.208 | 6.940 | 7.080 | 165,731 | -0.15(-2.03%) |
Jan 08, 2014 | 7.456 | 7.513 | 7.214 | 7.227 | 81,104 | -0.20(-2.66%) |
Jan 07, 2014 | 7.329 | 7.641 | 7.303 | 7.424 | 299,895 | +0.10(+1.30%) |
Jan 06, 2014 | 7.405 | 7.405 | 7.271 | 7.329 | 105,198 | -0.07(-0.95%) |
Jan 03, 2014 | 7.265 | 7.418 | 7.218 | 7.399 | 65,829 | +0.13(+1.75%) |
Jan 02, 2014 | 7.284 | 7.424 | 7.138 | 7.271 | 98,237 | -0.02(-0.26%) |
Dec 31, 2013 | 7.214 | 7.290 | 7.290 | 7.290 | 172,449 | +0.10(+1.42%) |
Dec 30, 2013 | 7.118 | 7.284 | 7.093 | 7.188 | 97,807 | +0.03(+0.44%) |
Dec 27, 2013 | 7.036 | 7.195 | 7.036 | 7.157 | 136,324 | +0.12(+1.72%) |
Dec 26, 2013 | 7.195 | 7.195 | 7.010 | 7.036 | 123,470 | -0.11(-1.52%) |
Dec 24, 2013 | 7.169 | 7.271 | 7.055 | 7.144 | 54,652 | -0.01(-0.09%) |
Dec 23, 2013 | 7.055 | 7.169 | 6.940 | 7.150 | 187,578 | +0.17(+2.37%) |
Dec 20, 2013 | 6.845 | 7.004 | 6.845 | 6.985 | 157,233 | +0.12(+1.76%) |
Dec 19, 2013 | 6.966 | 6.966 | 6.832 | 6.864 | 140,324 | -0.14(-2.00%) |
Dec 18, 2013 | 7.029 | 7.131 | 6.915 | 7.004 | 195,699 | -0.03(-0.45%) |
Dec 17, 2013 | 7.036 | 7.080 | 6.953 | 7.036 | 106,511 | -0.02(-0.27%) |
Dec 16, 2013 | 7.125 | 7.169 | 7.017 | 7.055 | 159,853 | -0.05(-0.72%) |
Dec 13, 2013 | 7.118 | 7.208 | 7.106 | 7.106 | 103,860 | +0.01(+0.09%) |
Dec 12, 2013 | 7.239 | 7.239 | 7.099 | 7.099 | 96,670 | -0.10(-1.33%) |
Dec 11, 2013 | 7.233 | 7.303 | 7.144 | 7.195 | 131,083 | +0.00(+0.00%) |
Dec 10, 2013 | 7.246 | 7.258 | 7.144 | 7.195 | 223,613 | -0.04(-0.62%) |
Dec 09, 2013 | 7.348 | 7.379 | 7.214 | 7.239 | 217,964 | -0.11(-1.47%) |
Dec 06, 2013 | 7.437 | 7.437 | 7.163 | 7.348 | 216,674 | -0.01(-0.17%) |
Dec 05, 2013 | 7.602 | 7.609 | 7.329 | 7.360 | 336,549 | -0.27(-3.51%) |
Dec 04, 2013 | 7.685 | 7.800 | 7.558 | 7.628 | 400,944 | -0.06(-0.75%) |
Dec 03, 2013 | 7.641 | 7.704 | 7.577 | 7.685 | 219,878 | +0.11(+1.43%) |
Dec 02, 2013 | 7.755 | 7.818 | 7.513 | 7.577 | 423,538 | -0.09(-1.16%) |
Nov 29, 2013 | 7.666 | 7.736 | 7.577 | 7.666 | 256,944 | +0.03(+0.33%) |
Nov 27, 2013 | 7.723 | 7.742 | 7.405 | 7.641 | 1,884,822 | -2.47(-24.43%) |
Nov 26, 2013 | 9.684 | 10.16 | 9.672 | 10.11 | 155,015 | +0.42(+4.34%) |
Nov 25, 2013 | 9.595 | 9.733 | 9.583 | 9.691 | 18,873 | +0.14(+1.47%) |
Nov 22, 2013 | 9.653 | 9.713 | 9.487 | 9.551 | 68,079 | -0.07(-0.73%) |
Nov 21, 2013 | 9.640 | 9.850 | 9.461 | 9.621 | 74,352 | +0.01(+0.07%) |
Nov 20, 2013 | 9.627 | 9.748 | 9.544 | 9.614 | 46,159 | +0.07(+0.73%) |
Nov 19, 2013 | 9.672 | 9.799 | 9.391 | 9.544 | 67,950 | -0.08(-0.79%) |
Nov 18, 2013 | 9.653 | 9.805 | 9.487 | 9.621 | 34,422 | +0.04(+0.47%) |
Nov 15, 2013 | 9.551 | 9.595 | 9.391 | 9.576 | 65,260 | -0.04(-0.40%) |
Nov 14, 2013 | 9.697 | 9.748 | 9.589 | 9.614 | 8,181 | -0.19(-1.95%) |
Nov 12, 2013 | 9.844 | 9.844 | 9.519 | 9.805 | 27,417 | -0.06(-0.58%) |
Nov 11, 2013 | 9.729 | 9.977 | 9.506 | 9.863 | 43,357 | +0.05(+0.52%) |
Nov 08, 2013 | 9.602 | 9.907 | 9.514 | 9.812 | 58,119 | +0.20(+2.05%) |
Nov 07, 2013 | 9.487 | 9.754 | 9.487 | 9.614 | 56,548 | +0.19(+2.03%) |
Nov 06, 2013 | 9.506 | 9.570 | 9.150 | 9.423 | 102,747 | -0.14(-1.46%) |
Nov 05, 2013 | 9.347 | 9.589 | 9.328 | 9.563 | 25,006 | +0.18(+1.90%) |
Nov 04, 2013 | 9.232 | 9.426 | 9.200 | 9.385 | 41,160 | +0.22(+2.36%) |