Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.960 | 8.970 | 8.655 | 8.840 | 871,710 | -0.17(-1.89%) |
Jan 30, 2014 | 8.910 | 9.140 | 8.910 | 9.010 | 874,517 | -0.21(-2.28%) |
Jan 29, 2014 | 9.140 | 9.280 | 8.990 | 9.220 | 550,605 | -0.02(-0.22%) |
Jan 28, 2014 | 8.950 | 9.260 | 8.910 | 9.240 | 648,944 | +0.34(+3.82%) |
Jan 27, 2014 | 8.980 | 8.990 | 8.720 | 8.900 | 468,761 | -0.03(-0.34%) |
Jan 24, 2014 | 9.160 | 9.270 | 8.710 | 8.930 | 1,500,753 | -0.37(-3.98%) |
Jan 23, 2014 | 9.350 | 9.490 | 9.210 | 9.300 | 562,740 | -0.14(-1.48%) |
Jan 22, 2014 | 9.580 | 9.580 | 9.380 | 9.440 | 252,485 | -0.15(-1.56%) |
Jan 21, 2014 | 9.650 | 9.690 | 9.490 | 9.590 | 674,210 | -0.11(-1.13%) |
Jan 20, 2014 | 9.750 | 9.770 | 9.570 | 9.700 | 266,675 | -0.09(-0.92%) |
Jan 17, 2014 | 9.670 | 10.03 | 9.670 | 9.790 | 1,265,938 | +0.20(+2.09%) |
Jan 16, 2014 | 9.340 | 9.670 | 9.300 | 9.590 | 780,328 | +0.27(+2.90%) |
Jan 15, 2014 | 8.830 | 9.450 | 8.830 | 9.320 | 1,160,902 | +0.49(+5.55%) |
Jan 14, 2014 | 8.770 | 8.880 | 8.660 | 8.830 | 474,810 | +0.06(+0.68%) |
Jan 13, 2014 | 8.850 | 8.890 | 8.640 | 8.770 | 443,510 | -0.07(-0.79%) |
Jan 10, 2014 | 8.570 | 8.920 | 8.570 | 8.840 | 920,330 | +0.27(+3.15%) |
Jan 09, 2014 | 8.250 | 8.610 | 8.250 | 8.570 | 3,299,682 | -0.24(-2.72%) |
Jan 08, 2014 | 8.630 | 9.020 | 8.630 | 8.810 | 947,242 | +0.20(+2.32%) |
Jan 07, 2014 | 8.510 | 8.680 | 8.480 | 8.610 | 902,788 | +0.15(+1.77%) |
Jan 06, 2014 | 8.790 | 8.790 | 8.430 | 8.460 | 336,693 | -0.26(-2.98%) |
Jan 03, 2014 | 8.690 | 8.800 | 8.610 | 8.720 | 218,054 | +0.02(+0.23%) |
Jan 02, 2014 | 8.820 | 8.820 | 8.615 | 8.700 | 288,771 | -0.04(-0.46%) |
Dec 31, 2013 | 8.740 | 8.740 | 8.740 | 0 | +0.09(+1.04%) | |
Dec 30, 2013 | 8.530 | 8.730 | 8.530 | 8.650 | 107,178 | -0.02(-0.23%) |
Dec 27, 2013 | 8.520 | 8.670 | 8.460 | 8.670 | 108,624 | +0.14(+1.64%) |
Dec 24, 2013 | 8.530 | 8.530 | 8.530 | 0 | +0.30(+3.65%) | |
Dec 23, 2013 | 8.230 | 8.360 | 8.010 | 8.230 | 270,037 | +0.03(+0.37%) |
Dec 20, 2013 | 7.900 | 8.440 | 7.900 | 8.200 | 942,095 | +0.28(+3.54%) |
Dec 19, 2013 | 7.490 | 7.990 | 7.480 | 7.920 | 340,280 | +0.36(+4.76%) |
Dec 18, 2013 | 7.630 | 7.680 | 7.450 | 7.560 | 500,698 | -0.06(-0.79%) |
Dec 17, 2013 | 7.670 | 7.710 | 7.580 | 7.620 | 263,582 | -0.09(-1.17%) |
Dec 16, 2013 | 7.830 | 7.880 | 7.670 | 7.710 | 564,415 | -0.12(-1.53%) |
Dec 13, 2013 | 7.730 | 7.970 | 7.720 | 7.830 | 319,824 | +0.08(+1.03%) |
Dec 12, 2013 | 7.710 | 7.760 | 7.590 | 7.750 | 205,398 | +0.04(+0.52%) |
Dec 11, 2013 | 7.700 | 7.790 | 7.690 | 7.710 | 344,496 | -0.01(-0.13%) |
Dec 10, 2013 | 7.690 | 7.750 | 7.680 | 7.720 | 250,423 | +0.01(+0.13%) |
Dec 09, 2013 | 7.790 | 7.790 | 7.670 | 7.710 | 1,420,821 | -0.01(-0.13%) |
Dec 06, 2013 | 7.600 | 7.800 | 7.600 | 7.720 | 318,768 | +0.02(+0.26%) |
Dec 05, 2013 | 7.620 | 7.780 | 7.610 | 7.700 | 878,718 | -0.14(-1.79%) |
Dec 04, 2013 | 7.420 | 7.860 | 7.330 | 7.840 | 582,814 | +0.47(+6.38%) |
Dec 03, 2013 | 7.450 | 7.480 | 7.300 | 7.370 | 296,930 | -0.04(-0.54%) |
Dec 02, 2013 | 7.600 | 7.660 | 7.325 | 7.410 | 486,319 | -0.24(-3.14%) |
Nov 29, 2013 | 7.750 | 7.880 | 7.650 | 7.650 | 347,773 | +0.01(+0.13%) |
Nov 28, 2013 | 7.520 | 7.750 | 7.490 | 7.640 | 77,419 | +0.14(+1.87%) |
Nov 27, 2013 | 7.550 | 7.600 | 7.455 | 7.500 | 403,634 | +0.00(+0.00%) |
Nov 26, 2013 | 7.600 | 7.650 | 7.480 | 7.500 | 1,216,516 | -0.15(-1.96%) |
Nov 25, 2013 | 7.660 | 7.780 | 7.610 | 7.650 | 489,395 | -0.07(-0.91%) |
Nov 22, 2013 | 7.880 | 7.910 | 7.650 | 7.720 | 1,315,185 | -0.09(-1.15%) |
Nov 21, 2013 | 7.780 | 7.930 | 7.760 | 7.810 | 693,513 | +0.02(+0.26%) |
Nov 20, 2013 | 7.800 | 8.000 | 7.700 | 7.790 | 675,381 | -0.01(-0.13%) |
Nov 19, 2013 | 7.870 | 7.890 | 7.760 | 7.800 | 388,899 | -0.13(-1.64%) |
Nov 18, 2013 | 8.020 | 8.050 | 7.860 | 7.930 | 1,518,901 | -0.10(-1.25%) |
Nov 15, 2013 | 8.020 | 8.070 | 8.000 | 8.030 | 330,258 | +0.01(+0.12%) |
Nov 14, 2013 | 8.110 | 8.110 | 7.950 | 8.020 | 895,117 | -0.26(-3.14%) |
Nov 12, 2013 | 8.140 | 8.310 | 8.050 | 8.280 | 879,110 | +0.14(+1.72%) |
Nov 11, 2013 | 8.350 | 8.390 | 8.100 | 8.140 | 319,984 | -0.28(-3.33%) |
Nov 08, 2013 | 8.820 | 8.820 | 8.210 | 8.420 | 804,956 | -0.32(-3.66%) |
Nov 07, 2013 | 8.870 | 8.970 | 8.670 | 8.740 | 481,857 | -0.13(-1.47%) |
Nov 06, 2013 | 8.840 | 8.960 | 8.820 | 8.870 | 399,474 | +0.04(+0.45%) |
Nov 05, 2013 | 8.600 | 8.900 | 8.540 | 8.830 | 759,748 | +0.23(+2.67%) |
Nov 04, 2013 | 8.410 | 8.610 | 8.300 | 8.600 | 338,511 | +0.27(+3.24%) |