Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.970 | 8.970 | 8.700 | 8.790 | 36,735 | -0.02(-0.23%) |
Jan 30, 2014 | 8.910 | 8.910 | 8.710 | 8.810 | 26,342 | +0.00(+0.00%) |
Jan 29, 2014 | 8.960 | 9.090 | 8.730 | 8.810 | 55,921 | -0.05(-0.56%) |
Jan 28, 2014 | 8.440 | 8.940 | 8.410 | 8.860 | 54,958 | +0.42(+4.98%) |
Jan 27, 2014 | 8.400 | 8.440 | 8.130 | 8.440 | 71,649 | +0.05(+0.60%) |
Jan 24, 2014 | 8.390 | 8.690 | 8.200 | 8.390 | 129,277 | -0.26(-3.01%) |
Jan 23, 2014 | 9.150 | 9.200 | 8.280 | 8.650 | 180,928 | -0.40(-4.42%) |
Jan 22, 2014 | 8.900 | 9.150 | 8.850 | 9.050 | 303,350 | +0.31(+3.55%) |
Jan 21, 2014 | 7.750 | 8.750 | 7.700 | 8.740 | 381,806 | +1.05(+13.65%) |
Jan 20, 2014 | 7.450 | 7.700 | 7.380 | 7.690 | 181,816 | +0.24(+3.22%) |
Jan 17, 2014 | 7.390 | 7.460 | 7.360 | 7.450 | 100,192 | +0.11(+1.50%) |
Jan 16, 2014 | 6.900 | 7.380 | 6.890 | 7.340 | 157,972 | +0.44(+6.38%) |
Jan 15, 2014 | 6.860 | 6.910 | 6.650 | 6.900 | 98,249 | +0.04(+0.58%) |
Jan 14, 2014 | 6.900 | 6.900 | 6.800 | 6.860 | 46,990 | -0.03(-0.44%) |
Jan 13, 2014 | 7.000 | 7.050 | 6.750 | 6.890 | 36,286 | -0.06(-0.86%) |
Jan 10, 2014 | 7.100 | 7.100 | 6.760 | 6.950 | 32,632 | -0.16(-2.25%) |
Jan 09, 2014 | 7.270 | 7.280 | 7.060 | 7.110 | 26,053 | -0.13(-1.80%) |
Jan 08, 2014 | 7.140 | 7.270 | 7.110 | 7.240 | 30,203 | +0.10(+1.40%) |
Jan 07, 2014 | 7.300 | 7.300 | 6.910 | 7.140 | 131,766 | -0.12(-1.65%) |
Jan 06, 2014 | 6.630 | 7.390 | 6.620 | 7.260 | 121,164 | +0.68(+10.33%) |
Jan 03, 2014 | 6.120 | 6.610 | 6.120 | 6.580 | 57,469 | +0.39(+6.30%) |
Jan 02, 2014 | 6.100 | 6.200 | 6.100 | 6.190 | 23,861 | +0.10(+1.64%) |
Dec 31, 2013 | 6.090 | 6.090 | 6.090 | 0 | -0.03(-0.49%) | |
Dec 30, 2013 | 6.070 | 6.130 | 6.050 | 6.120 | 43,092 | +0.07(+1.16%) |
Dec 27, 2013 | 6.000 | 6.090 | 5.990 | 6.050 | 86,100 | +0.05(+0.83%) |
Dec 24, 2013 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 5.800 | 6.000 | 5.800 | 6.000 | 56,655 | +0.17(+2.92%) |
Dec 20, 2013 | 5.730 | 5.900 | 5.730 | 5.830 | 45,064 | +0.10(+1.75%) |
Dec 19, 2013 | 5.850 | 5.940 | 5.720 | 5.730 | 72,407 | -0.12(-2.05%) |
Dec 18, 2013 | 5.900 | 5.900 | 5.730 | 5.850 | 58,474 | +0.00(+0.00%) |
Dec 17, 2013 | 6.000 | 6.000 | 5.830 | 5.850 | 49,851 | -0.12(-2.01%) |
Dec 16, 2013 | 5.950 | 6.020 | 5.910 | 5.970 | 46,513 | +0.03(+0.51%) |
Dec 13, 2013 | 5.880 | 5.940 | 5.810 | 5.940 | 37,103 | +0.10(+1.71%) |
Dec 12, 2013 | 5.830 | 5.890 | 5.800 | 5.840 | 29,158 | +0.01(+0.17%) |
Dec 11, 2013 | 5.900 | 5.940 | 5.830 | 5.830 | 44,167 | -0.07(-1.19%) |
Dec 10, 2013 | 5.840 | 5.950 | 5.810 | 5.900 | 43,469 | +0.02(+0.34%) |
Dec 09, 2013 | 5.950 | 5.950 | 5.870 | 5.880 | 20,750 | -0.09(-1.51%) |
Dec 06, 2013 | 5.870 | 5.990 | 5.870 | 5.970 | 19,984 | +0.10(+1.70%) |
Dec 05, 2013 | 6.000 | 6.000 | 5.800 | 5.870 | 40,100 | -0.10(-1.68%) |
Dec 04, 2013 | 6.160 | 6.220 | 5.900 | 5.970 | 41,629 | -0.18(-2.93%) |
Dec 03, 2013 | 6.000 | 6.150 | 5.900 | 6.150 | 32,559 | +0.40(+6.96%) |
Dec 02, 2013 | 5.930 | 6.000 | 5.750 | 5.750 | 35,728 | -0.18(-3.04%) |
Nov 29, 2013 | 5.850 | 6.070 | 5.800 | 5.930 | 37,685 | +0.08(+1.37%) |
Nov 28, 2013 | 5.820 | 5.990 | 5.800 | 5.850 | 15,662 | +0.00(+0.00%) |
Nov 27, 2013 | 6.000 | 6.090 | 5.700 | 5.850 | 39,866 | -0.15(-2.50%) |
Nov 26, 2013 | 6.100 | 6.200 | 5.700 | 6.000 | 38,812 | -0.10(-1.64%) |
Nov 25, 2013 | 5.750 | 6.800 | 5.750 | 6.100 | 102,944 | +0.40(+7.02%) |
Nov 22, 2013 | 5.180 | 5.750 | 5.080 | 5.700 | 61,997 | +0.55(+10.68%) |
Nov 21, 2013 | 5.000 | 5.270 | 4.980 | 5.150 | 52,224 | +0.17(+3.41%) |
Nov 20, 2013 | 5.400 | 5.450 | 4.750 | 4.980 | 174,966 | -0.47(-8.62%) |
Nov 19, 2013 | 5.740 | 5.810 | 5.450 | 5.450 | 52,271 | -0.30(-5.22%) |
Nov 18, 2013 | 5.860 | 6.070 | 5.750 | 5.750 | 39,079 | -0.12(-2.04%) |
Nov 15, 2013 | 6.030 | 6.090 | 5.870 | 5.870 | 16,331 | -0.21(-3.45%) |
Nov 14, 2013 | 6.100 | 6.200 | 5.970 | 6.080 | 13,299 | +0.07(+1.16%) |
Nov 12, 2013 | 6.240 | 6.240 | 5.980 | 6.010 | 15,606 | -0.23(-3.69%) |
Nov 11, 2013 | 6.200 | 6.240 | 6.120 | 6.240 | 15,157 | +0.04(+0.65%) |
Nov 08, 2013 | 6.350 | 6.350 | 6.130 | 6.200 | 18,033 | -0.03(-0.48%) |
Nov 07, 2013 | 6.380 | 6.400 | 6.110 | 6.230 | 24,694 | -0.13(-2.04%) |
Nov 06, 2013 | 5.750 | 6.490 | 5.750 | 6.360 | 89,234 | +0.61(+10.61%) |