Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.325 | 7.394 | 7.254 | 7.293 | 14,567,578 | -0.11(-1.47%) |
Jan 30, 2014 | 7.469 | 7.498 | 7.379 | 7.402 | 13,215,491 | -0.01(-0.13%) |
Jan 29, 2014 | 7.357 | 7.501 | 7.347 | 7.411 | 27,780,640 | +0.08(+1.09%) |
Jan 28, 2014 | 7.398 | 7.459 | 7.318 | 7.331 | 18,503,688 | -0.03(-0.44%) |
Jan 27, 2014 | 7.405 | 7.491 | 7.353 | 7.363 | 17,925,388 | -0.01(-0.13%) |
Jan 24, 2014 | 7.418 | 7.485 | 7.363 | 7.373 | 25,266,670 | -0.10(-1.37%) |
Jan 23, 2014 | 7.699 | 7.799 | 7.296 | 7.475 | 62,387,740 | -0.35(-4.46%) |
Jan 22, 2014 | 7.879 | 7.908 | 7.746 | 7.824 | 14,008,877 | +0.06(+0.74%) |
Jan 21, 2014 | 7.860 | 7.860 | 7.696 | 7.767 | 23,706,342 | -0.07(-0.94%) |
Jan 17, 2014 | 8.251 | 7.840 | 7.840 | 7.840 | 161,235,488 | -0.86(-9.84%) |
Jan 16, 2014 | 8.725 | 8.760 | 8.648 | 8.696 | 11,367,464 | -0.03(-0.37%) |
Jan 15, 2014 | 8.670 | 8.728 | 8.670 | 8.728 | 12,448,964 | +0.06(+0.67%) |
Jan 14, 2014 | 8.648 | 8.702 | 8.635 | 8.670 | 13,642,963 | +0.04(+0.41%) |
Jan 13, 2014 | 8.571 | 8.645 | 8.539 | 8.635 | 10,428,047 | +0.04(+0.50%) |
Jan 10, 2014 | 8.555 | 8.606 | 8.533 | 8.592 | 9,264,125 | +0.06(+0.69%) |
Jan 09, 2014 | 8.491 | 8.545 | 8.444 | 8.533 | 8,390,087 | +0.05(+0.64%) |
Jan 08, 2014 | 8.321 | 8.481 | 8.315 | 8.478 | 12,422,551 | +0.19(+2.32%) |
Jan 07, 2014 | 8.344 | 8.398 | 8.279 | 8.286 | 7,714,764 | -0.09(-1.07%) |
Jan 06, 2014 | 8.430 | 8.469 | 8.369 | 8.376 | 7,003,660 | -0.04(-0.46%) |
Jan 03, 2014 | 8.369 | 8.459 | 8.337 | 8.414 | 5,838,570 | +0.08(+0.92%) |
Jan 02, 2014 | 8.408 | 8.424 | 8.302 | 8.337 | 7,501,966 | -0.08(-0.99%) |
Dec 31, 2013 | 8.385 | 8.420 | 8.420 | 8.420 | 19,198,438 | +0.07(+0.81%) |
Dec 30, 2013 | 8.331 | 8.363 | 8.292 | 8.353 | 4,587,841 | +0.02(+0.23%) |
Dec 27, 2013 | 8.350 | 8.350 | 8.318 | 8.334 | 3,100,909 | -0.01(-0.15%) |
Dec 26, 2013 | 8.395 | 8.401 | 8.247 | 8.347 | 5,302,341 | +0.00(+0.00%) |
Dec 24, 2013 | 8.305 | 8.372 | 8.305 | 8.347 | 2,549,153 | +0.03(+0.39%) |
Dec 23, 2013 | 8.401 | 8.401 | 8.299 | 8.315 | 7,954,446 | +0.00(+0.00%) |
Dec 20, 2013 | 8.331 | 8.357 | 8.254 | 8.315 | 10,875,553 | +0.00(+0.04%) |
Dec 19, 2013 | 8.324 | 8.340 | 8.283 | 8.311 | 10,098,892 | -0.02(-0.23%) |
Dec 18, 2013 | 8.196 | 8.344 | 8.131 | 8.331 | 10,833,292 | +0.13(+1.64%) |
Dec 17, 2013 | 8.260 | 8.263 | 8.142 | 8.196 | 10,431,293 | -0.06(-0.70%) |
Dec 16, 2013 | 8.206 | 8.319 | 8.203 | 8.254 | 7,758,255 | +0.00(+0.00%) |
Dec 13, 2013 | 8.235 | 8.292 | 8.199 | 8.254 | 8,143,260 | +0.06(+0.72%) |
Dec 12, 2013 | 8.244 | 8.267 | 8.068 | 8.195 | 18,393,340 | -0.07(-0.83%) |
Dec 11, 2013 | 8.382 | 8.481 | 8.263 | 8.263 | 17,480,726 | -0.18(-2.13%) |
Dec 10, 2013 | 8.478 | 8.587 | 8.436 | 8.443 | 9,327,456 | -0.10(-1.16%) |
Dec 09, 2013 | 8.507 | 8.577 | 8.491 | 8.542 | 10,343,827 | +0.07(+0.83%) |
Dec 06, 2013 | 8.481 | 8.497 | 8.382 | 8.472 | 0 | +0.09(+1.11%) |
Dec 05, 2013 | 8.497 | 8.526 | 8.372 | 8.379 | 7,484,735 | -0.13(-1.51%) |
Dec 04, 2013 | 8.420 | 8.517 | 8.385 | 8.507 | 0 | +0.06(+0.68%) |
Dec 03, 2013 | 8.421 | 8.459 | 8.408 | 8.449 | 7,172,031 | +0.02(+0.23%) |
Dec 02, 2013 | 8.456 | 8.523 | 8.422 | 8.430 | 6,030,650 | -0.06(-0.71%) |
Nov 29, 2013 | 8.484 | 8.540 | 8.437 | 8.491 | 0 | +0.02(+0.19%) |
Nov 27, 2013 | 8.440 | 8.475 | 8.424 | 8.475 | 0 | +0.05(+0.57%) |
Nov 26, 2013 | 8.389 | 8.475 | 8.098 | 8.427 | 0 | +0.03(+0.34%) |
Nov 25, 2013 | 8.370 | 8.401 | 8.349 | 8.398 | 5,977,292 | +0.04(+0.44%) |
Nov 22, 2013 | 8.363 | 8.363 | 8.312 | 8.362 | 0 | +0.04(+0.48%) |
Nov 21, 2013 | 8.306 | 8.341 | 8.172 | 8.322 | 8,428,293 | +0.07(+0.85%) |
Nov 20, 2013 | 8.331 | 8.335 | 8.237 | 8.252 | 8,376,717 | -0.03(-0.31%) |
Nov 19, 2013 | 8.296 | 8.319 | 8.258 | 8.277 | 10,101,854 | -0.04(-0.42%) |
Nov 18, 2013 | 8.370 | 8.411 | 8.306 | 8.312 | 11,849,932 | -0.06(-0.69%) |
Nov 15, 2013 | 8.344 | 8.408 | 8.328 | 8.370 | 0 | -0.00(-0.04%) |
Nov 14, 2013 | 8.223 | 8.373 | 8.213 | 8.373 | 15,190,343 | +0.19(+2.34%) |
Nov 12, 2013 | 8.076 | 8.236 | 8.032 | 8.182 | 9,568,384 | +0.09(+1.14%) |
Nov 11, 2013 | 7.978 | 8.121 | 7.965 | 8.089 | 0 | +0.09(+1.16%) |
Nov 08, 2013 | 7.930 | 8.022 | 7.841 | 7.997 | 0 | +0.05(+0.68%) |
Nov 07, 2013 | 8.064 | 8.140 | 7.943 | 7.943 | 8,705,852 | -0.14(-1.69%) |
Nov 06, 2013 | 8.108 | 8.108 | 8.016 | 8.080 | 5,559,387 | +0.04(+0.48%) |
Nov 05, 2013 | 8.000 | 8.067 | 7.978 | 8.041 | 7,332,785 | +0.02(+0.20%) |
Nov 04, 2013 | 8.067 | 8.071 | 7.987 | 8.026 | 4,957,245 | -0.02(-0.24%) |