Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.010 | 8.110 | 7.710 | 7.750 | 464,665 | -0.28(-3.49%) |
Jan 30, 2014 | 7.820 | 8.130 | 7.752 | 8.030 | 354,156 | +0.23(+2.95%) |
Jan 29, 2014 | 7.940 | 8.070 | 7.650 | 7.800 | 232,375 | -0.25(-3.11%) |
Jan 28, 2014 | 7.990 | 8.220 | 7.750 | 8.050 | 492,498 | +0.07(+0.88%) |
Jan 27, 2014 | 8.240 | 8.300 | 7.530 | 7.980 | 588,655 | -0.27(-3.27%) |
Jan 24, 2014 | 8.900 | 8.900 | 8.230 | 8.250 | 431,242 | -0.77(-8.54%) |
Jan 23, 2014 | 8.880 | 9.080 | 8.700 | 9.020 | 280,671 | +0.06(+0.67%) |
Jan 22, 2014 | 8.830 | 8.990 | 8.520 | 8.960 | 421,575 | +0.11(+1.24%) |
Jan 21, 2014 | 9.220 | 9.290 | 8.680 | 8.850 | 595,767 | -0.26(-2.85%) |
Jan 17, 2014 | 9.560 | 9.110 | 9.110 | 9.110 | 696,700 | -0.44(-4.61%) |
Jan 16, 2014 | 9.140 | 9.690 | 9.140 | 9.550 | 484,509 | +0.37(+4.03%) |
Jan 15, 2014 | 9.310 | 9.380 | 9.080 | 9.180 | 289,624 | -0.13(-1.40%) |
Jan 14, 2014 | 8.990 | 9.564 | 8.980 | 9.310 | 610,675 | +0.36(+4.02%) |
Jan 13, 2014 | 9.370 | 9.420 | 8.440 | 8.950 | 1,528,719 | -0.63(-6.58%) |
Jan 10, 2014 | 8.440 | 9.800 | 8.440 | 9.580 | 1,565,766 | +1.23(+14.73%) |
Jan 09, 2014 | 7.870 | 8.360 | 7.840 | 8.350 | 656,457 | +0.48(+6.10%) |
Jan 08, 2014 | 7.840 | 8.050 | 7.660 | 7.870 | 666,022 | +0.05(+0.64%) |
Jan 07, 2014 | 7.300 | 7.850 | 7.292 | 7.820 | 740,927 | +0.57(+7.86%) |
Jan 06, 2014 | 6.910 | 7.250 | 6.860 | 7.250 | 706,599 | +0.39(+5.69%) |
Jan 03, 2014 | 6.720 | 6.880 | 6.720 | 6.860 | 540,136 | +0.14(+2.08%) |
Jan 02, 2014 | 6.470 | 6.750 | 6.420 | 6.720 | 434,109 | +0.22(+3.38%) |
Dec 31, 2013 | 6.600 | 6.500 | 6.500 | 6.500 | 343,800 | -0.11(-1.66%) |
Dec 30, 2013 | 6.700 | 6.730 | 6.550 | 6.610 | 284,795 | -0.08(-1.20%) |
Dec 27, 2013 | 6.660 | 6.720 | 6.620 | 6.690 | 204,642 | +0.00(+0.00%) |
Dec 26, 2013 | 6.810 | 6.815 | 6.600 | 6.690 | 300,212 | -0.10(-1.47%) |
Dec 24, 2013 | 6.790 | 6.970 | 6.670 | 6.790 | 242,876 | +0.06(+0.89%) |
Dec 23, 2013 | 6.670 | 6.770 | 6.433 | 6.730 | 425,335 | +0.13(+1.97%) |
Dec 20, 2013 | 6.310 | 6.630 | 6.310 | 6.600 | 684,678 | +0.33(+5.26%) |
Dec 19, 2013 | 6.350 | 6.450 | 6.190 | 6.270 | 210,217 | -0.11(-1.72%) |
Dec 18, 2013 | 6.380 | 6.470 | 6.250 | 6.380 | 277,367 | -0.02(-0.31%) |
Dec 17, 2013 | 6.440 | 6.520 | 6.330 | 6.400 | 270,268 | -0.04(-0.62%) |
Dec 16, 2013 | 6.330 | 6.450 | 6.280 | 6.440 | 174,216 | +0.12(+1.90%) |
Dec 13, 2013 | 6.100 | 6.360 | 6.040 | 6.320 | 292,186 | +0.24(+3.95%) |
Dec 12, 2013 | 6.040 | 6.270 | 5.990 | 6.080 | 347,967 | +0.03(+0.50%) |
Dec 11, 2013 | 6.200 | 6.250 | 5.990 | 6.050 | 567,550 | -0.15(-2.42%) |
Dec 10, 2013 | 6.340 | 6.380 | 6.200 | 6.200 | 269,445 | -0.13(-2.05%) |
Dec 09, 2013 | 6.770 | 6.770 | 6.260 | 6.330 | 537,457 | -0.39(-5.80%) |
Dec 06, 2013 | 6.690 | 6.776 | 6.600 | 6.720 | 0 | +0.12(+1.82%) |
Dec 05, 2013 | 6.550 | 6.650 | 6.530 | 6.600 | 0 | +0.02(+0.30%) |
Dec 04, 2013 | 6.480 | 6.645 | 6.480 | 6.580 | 0 | +0.06(+0.92%) |
Dec 03, 2013 | 6.530 | 6.580 | 6.420 | 6.520 | 0 | +0.00(+0.00%) |
Dec 02, 2013 | 6.520 | 6.555 | 6.470 | 6.520 | 356,136 | +0.03(+0.46%) |
Nov 29, 2013 | 6.700 | 6.700 | 6.450 | 6.490 | 0 | -0.15(-2.26%) |
Nov 27, 2013 | 6.500 | 6.700 | 6.420 | 6.640 | 0 | +0.16(+2.47%) |
Nov 26, 2013 | 6.500 | 6.520 | 6.340 | 6.480 | 0 | -0.02(-0.31%) |
Nov 25, 2013 | 6.310 | 6.515 | 6.250 | 6.500 | 341,799 | +0.19(+3.01%) |
Nov 22, 2013 | 6.440 | 6.520 | 6.220 | 6.310 | 0 | -0.08(-1.33%) |
Nov 21, 2013 | 6.350 | 6.480 | 6.300 | 6.395 | 240,014 | +0.09(+1.51%) |
Nov 20, 2013 | 6.310 | 6.450 | 6.210 | 6.300 | 0 | +0.00(+0.00%) |
Nov 19, 2013 | 6.500 | 6.520 | 6.300 | 6.300 | 198,519 | -0.18(-2.78%) |
Nov 18, 2013 | 6.700 | 6.710 | 6.420 | 6.480 | 0 | -0.21(-3.14%) |
Nov 15, 2013 | 6.630 | 6.870 | 6.540 | 6.690 | 0 | +0.06(+0.90%) |
Nov 14, 2013 | 6.610 | 6.650 | 6.280 | 6.630 | 415,952 | +0.44(+7.11%) |
Nov 12, 2013 | 6.440 | 6.470 | 6.060 | 6.190 | 0 | -0.25(-3.88%) |
Nov 11, 2013 | 6.520 | 6.630 | 6.420 | 6.440 | 0 | -0.08(-1.23%) |
Nov 08, 2013 | 6.340 | 6.650 | 6.304 | 6.520 | 0 | +0.14(+2.19%) |
Nov 07, 2013 | 6.220 | 6.500 | 6.200 | 6.380 | 408,047 | +0.18(+2.90%) |
Nov 06, 2013 | 6.400 | 6.400 | 6.120 | 6.200 | 464,721 | -0.18(-2.82%) |
Nov 05, 2013 | 6.480 | 6.570 | 6.260 | 6.380 | 391,663 | -0.08(-1.24%) |
Nov 04, 2013 | 6.140 | 6.660 | 6.040 | 6.460 | 915,322 | +0.43(+7.22%) |