Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.890 | 6.990 | 6.880 | 6.980 | 8,383 | +0.05(+0.72%) |
Jan 30, 2014 | 7.170 | 7.170 | 6.900 | 6.930 | 42,016 | -0.27(-3.75%) |
Jan 29, 2014 | 7.300 | 7.500 | 7.170 | 7.200 | 11,617 | -0.17(-2.31%) |
Jan 28, 2014 | 7.510 | 7.510 | 7.260 | 7.370 | 5,143 | -0.14(-1.87%) |
Jan 27, 2014 | 7.510 | 7.700 | 7.500 | 7.510 | 11,518 | -0.03(-0.40%) |
Jan 24, 2014 | 7.670 | 7.720 | 7.500 | 7.540 | 12,121 | -0.25(-3.21%) |
Jan 23, 2014 | 7.670 | 7.826 | 7.410 | 7.790 | 13,222 | +0.05(+0.65%) |
Jan 22, 2014 | 7.770 | 8.160 | 7.600 | 7.740 | 36,483 | +0.05(+0.65%) |
Jan 21, 2014 | 7.310 | 7.790 | 7.310 | 7.690 | 30,186 | +0.49(+6.81%) |
Jan 17, 2014 | 7.480 | 7.200 | 7.200 | 7.200 | 8,100 | -0.28(-3.74%) |
Jan 16, 2014 | 7.260 | 7.480 | 7.240 | 7.480 | 18,792 | +0.28(+3.89%) |
Jan 15, 2014 | 7.120 | 7.270 | 7.090 | 7.200 | 25,507 | +0.08(+1.12%) |
Jan 14, 2014 | 7.320 | 7.320 | 7.010 | 7.120 | 19,644 | -0.13(-1.79%) |
Jan 13, 2014 | 7.380 | 7.470 | 7.200 | 7.250 | 21,037 | -0.20(-2.68%) |
Jan 10, 2014 | 7.600 | 7.626 | 7.410 | 7.450 | 19,714 | -0.28(-3.62%) |
Jan 09, 2014 | 7.950 | 7.950 | 7.700 | 7.730 | 14,022 | -0.22(-2.77%) |
Jan 08, 2014 | 8.240 | 8.240 | 7.400 | 7.950 | 52,436 | -0.37(-4.44%) |
Jan 07, 2014 | 8.160 | 8.380 | 8.160 | 8.320 | 24,193 | +0.19(+2.33%) |
Jan 06, 2014 | 8.030 | 8.450 | 8.030 | 8.130 | 24,472 | +0.29(+3.70%) |
Jan 03, 2014 | 7.190 | 8.200 | 7.190 | 7.840 | 35,565 | +0.47(+6.38%) |
Jan 02, 2014 | 7.450 | 7.450 | 7.061 | 7.370 | 22,905 | -0.08(-1.07%) |
Dec 31, 2013 | 7.770 | 7.450 | 7.450 | 7.450 | 30,500 | -0.35(-4.49%) |
Dec 30, 2013 | 8.210 | 8.280 | 7.700 | 7.800 | 29,691 | -0.36(-4.41%) |
Dec 27, 2013 | 8.150 | 8.200 | 8.150 | 8.160 | 3,953 | -0.04(-0.49%) |
Dec 26, 2013 | 8.450 | 8.475 | 8.181 | 8.200 | 4,761 | -0.28(-3.30%) |
Dec 24, 2013 | 8.490 | 8.500 | 8.210 | 8.480 | 2,716 | +0.08(+0.95%) |
Dec 23, 2013 | 8.300 | 8.400 | 8.135 | 8.400 | 5,920 | +0.25(+3.07%) |
Dec 20, 2013 | 8.210 | 8.225 | 8.100 | 8.150 | 16,272 | +0.06(+0.74%) |
Dec 19, 2013 | 8.280 | 8.400 | 8.080 | 8.090 | 23,844 | -0.24(-2.88%) |
Dec 18, 2013 | 8.345 | 8.380 | 8.320 | 8.330 | 7,416 | +0.13(+1.59%) |
Dec 17, 2013 | 8.270 | 8.450 | 8.200 | 8.200 | 5,708 | +0.00(+0.00%) |
Dec 16, 2013 | 8.530 | 8.570 | 8.200 | 8.200 | 10,110 | -0.28(-3.30%) |
Dec 13, 2013 | 8.580 | 8.800 | 8.210 | 8.480 | 32,206 | -0.05(-0.59%) |
Dec 12, 2013 | 8.600 | 8.778 | 8.530 | 8.530 | 6,529 | -0.14(-1.61%) |
Dec 11, 2013 | 8.685 | 8.799 | 8.520 | 8.670 | 3,544 | -0.01(-0.12%) |
Dec 10, 2013 | 8.610 | 8.830 | 8.520 | 8.680 | 17,412 | -0.01(-0.12%) |
Dec 09, 2013 | 8.330 | 8.820 | 8.260 | 8.690 | 18,802 | +0.36(+4.32%) |
Dec 06, 2013 | 8.160 | 8.400 | 8.060 | 8.330 | 0 | +0.27(+3.35%) |
Dec 05, 2013 | 8.090 | 8.110 | 8.000 | 8.060 | 0 | -0.09(-1.10%) |
Dec 04, 2013 | 8.200 | 8.200 | 8.050 | 8.150 | 0 | -0.16(-1.93%) |
Dec 03, 2013 | 8.685 | 8.700 | 8.300 | 8.310 | 0 | -0.41(-4.70%) |
Dec 02, 2013 | 8.722 | 8.930 | 8.720 | 8.720 | 0 | -0.08(-0.91%) |
Nov 29, 2013 | 8.750 | 8.830 | 8.720 | 8.800 | 0 | -0.02(-0.23%) |
Nov 27, 2013 | 8.760 | 9.040 | 8.701 | 8.820 | 0 | -0.01(-0.11%) |
Nov 26, 2013 | 9.000 | 9.000 | 8.690 | 8.830 | 0 | +0.03(+0.34%) |
Nov 25, 2013 | 8.880 | 8.880 | 8.670 | 8.800 | 0 | -0.11(-1.23%) |
Nov 22, 2013 | 8.900 | 9.160 | 8.900 | 8.910 | 0 | -0.06(-0.67%) |
Nov 21, 2013 | 9.250 | 9.400 | 8.650 | 8.970 | 0 | -0.29(-3.13%) |
Nov 20, 2013 | 9.450 | 9.540 | 9.220 | 9.260 | 0 | -0.16(-1.70%) |
Nov 19, 2013 | 9.740 | 9.750 | 9.350 | 9.420 | 0 | -0.18(-1.87%) |
Nov 18, 2013 | 10.18 | 10.40 | 9.600 | 9.600 | 0 | -0.35(-3.48%) |
Nov 15, 2013 | 9.860 | 10.64 | 9.800 | 9.946 | 0 | +0.37(+3.82%) |
Nov 14, 2013 | 9.700 | 9.780 | 9.550 | 9.580 | 0 | -0.20(-2.04%) |
Nov 12, 2013 | 9.800 | 9.830 | 9.510 | 9.780 | 0 | +0.01(+0.10%) |
Nov 11, 2013 | 9.700 | 9.770 | 9.590 | 9.770 | 0 | +0.21(+2.20%) |
Nov 08, 2013 | 9.750 | 9.758 | 9.560 | 9.560 | 0 | -0.20(-2.05%) |
Nov 07, 2013 | 9.830 | 10.09 | 9.630 | 9.760 | 0 | +0.06(+0.62%) |
Nov 06, 2013 | 10.14 | 10.14 | 9.700 | 9.700 | 0 | -0.41(-4.06%) |
Nov 05, 2013 | 9.720 | 10.56 | 9.720 | 10.11 | 0 | +0.45(+4.66%) |
Nov 04, 2013 | 9.540 | 9.900 | 9.510 | 9.660 | 0 | +0.13(+1.36%) |