Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.905 | 8.099 | 7.795 | 8.015 | 5,261,199 | +0.02(+0.21%) |
Jan 30, 2014 | 7.930 | 8.091 | 7.888 | 7.998 | 4,034,928 | +0.14(+1.83%) |
Jan 29, 2014 | 7.753 | 8.032 | 7.707 | 7.854 | 5,914,188 | +0.03(+0.43%) |
Jan 28, 2014 | 7.728 | 7.846 | 7.677 | 7.821 | 2,805,080 | +0.08(+1.09%) |
Jan 27, 2014 | 7.837 | 7.867 | 7.694 | 7.736 | 2,687,735 | -0.05(-0.65%) |
Jan 24, 2014 | 7.846 | 7.854 | 7.719 | 7.787 | 4,379,666 | -0.08(-1.07%) |
Jan 23, 2014 | 7.888 | 7.913 | 7.837 | 7.871 | 3,728,291 | -0.03(-0.32%) |
Jan 22, 2014 | 7.846 | 7.913 | 7.837 | 7.897 | 2,619,415 | +0.08(+0.97%) |
Jan 21, 2014 | 7.863 | 7.871 | 7.795 | 7.821 | 1,804,075 | +0.02(+0.22%) |
Jan 17, 2014 | 7.863 | 7.804 | 7.804 | 7.804 | 1,878,869 | -0.08(-1.07%) |
Jan 16, 2014 | 7.930 | 7.960 | 7.812 | 7.888 | 2,339,155 | -0.04(-0.53%) |
Jan 15, 2014 | 7.930 | 8.057 | 7.913 | 7.930 | 4,818,347 | +0.00(+0.00%) |
Jan 14, 2014 | 7.787 | 7.939 | 7.787 | 7.930 | 4,294,033 | +0.15(+1.95%) |
Jan 13, 2014 | 7.812 | 7.846 | 7.711 | 7.778 | 2,274,099 | -0.03(-0.43%) |
Jan 10, 2014 | 7.846 | 7.850 | 7.762 | 7.812 | 2,800,895 | -0.01(-0.11%) |
Jan 09, 2014 | 7.829 | 7.833 | 7.736 | 7.821 | 2,118,936 | +0.03(+0.43%) |
Jan 08, 2014 | 7.821 | 7.821 | 7.736 | 7.787 | 3,056,430 | -0.02(-0.22%) |
Jan 07, 2014 | 7.837 | 7.854 | 7.770 | 7.804 | 2,824,398 | +0.02(+0.22%) |
Jan 06, 2014 | 7.981 | 7.989 | 7.762 | 7.787 | 3,259,491 | -0.13(-1.70%) |
Jan 03, 2014 | 7.989 | 7.989 | 7.871 | 7.922 | 2,734,898 | -0.08(-0.95%) |
Jan 02, 2014 | 8.057 | 8.099 | 7.913 | 7.998 | 3,007,854 | -0.10(-1.25%) |
Dec 31, 2013 | 8.057 | 8.099 | 8.099 | 8.099 | 2,316,849 | +0.03(+0.42%) |
Dec 30, 2013 | 7.998 | 8.074 | 7.956 | 8.065 | 2,458,076 | +0.08(+0.95%) |
Dec 27, 2013 | 8.048 | 8.048 | 7.947 | 7.989 | 1,158,306 | -0.02(-0.21%) |
Dec 26, 2013 | 7.964 | 8.048 | 7.947 | 8.006 | 1,239,575 | +0.04(+0.53%) |
Dec 24, 2013 | 7.922 | 7.981 | 7.871 | 7.964 | 1,038,075 | +0.04(+0.53%) |
Dec 23, 2013 | 7.947 | 7.972 | 7.880 | 7.922 | 1,935,618 | +0.03(+0.32%) |
Dec 20, 2013 | 7.905 | 7.913 | 7.825 | 7.897 | 4,857,705 | +0.04(+0.54%) |
Dec 19, 2013 | 7.837 | 7.871 | 7.783 | 7.854 | 2,643,600 | +0.01(+0.11%) |
Dec 18, 2013 | 7.778 | 7.846 | 7.635 | 7.846 | 2,122,750 | +0.09(+1.20%) |
Dec 17, 2013 | 7.812 | 7.812 | 7.711 | 7.753 | 2,363,196 | -0.08(-0.97%) |
Dec 16, 2013 | 7.736 | 7.850 | 7.711 | 7.829 | 2,718,562 | +0.13(+1.75%) |
Dec 13, 2013 | 7.702 | 7.736 | 7.652 | 7.694 | 2,906,995 | +0.00(+0.00%) |
Dec 12, 2013 | 7.618 | 7.702 | 7.559 | 7.694 | 2,865,830 | +0.08(+1.00%) |
Dec 11, 2013 | 7.728 | 7.728 | 7.610 | 7.618 | 2,030,719 | -0.08(-1.10%) |
Dec 10, 2013 | 7.660 | 7.795 | 7.635 | 7.702 | 3,922,387 | +0.01(+0.11%) |
Dec 09, 2013 | 7.677 | 7.711 | 7.610 | 7.694 | 4,388,906 | +0.02(+0.22%) |
Dec 06, 2013 | 7.643 | 7.702 | 7.614 | 7.677 | 3,887,613 | +0.11(+1.45%) |
Dec 05, 2013 | 7.686 | 7.686 | 7.542 | 7.567 | 2,651,767 | -0.13(-1.64%) |
Dec 04, 2013 | 7.576 | 7.711 | 7.576 | 7.694 | 3,858,240 | +0.07(+0.88%) |
Dec 03, 2013 | 7.576 | 7.686 | 7.567 | 7.627 | 3,864,162 | +0.03(+0.44%) |
Dec 02, 2013 | 7.576 | 7.597 | 7.508 | 7.593 | 3,812,529 | +0.02(+0.22%) |
Nov 29, 2013 | 7.559 | 7.593 | 7.534 | 7.576 | 3,487,210 | +0.03(+0.34%) |
Nov 27, 2013 | 7.466 | 7.618 | 7.454 | 7.551 | 3,677,962 | +0.09(+1.24%) |
Nov 26, 2013 | 7.416 | 7.492 | 7.390 | 7.458 | 5,086,996 | +0.04(+0.57%) |
Nov 25, 2013 | 7.365 | 7.466 | 7.348 | 7.416 | 3,159,820 | +0.08(+1.03%) |
Nov 22, 2013 | 7.323 | 7.390 | 7.291 | 7.340 | 3,523,001 | +0.03(+0.46%) |
Nov 21, 2013 | 7.238 | 7.357 | 7.196 | 7.306 | 4,586,275 | +0.10(+1.41%) |
Nov 20, 2013 | 7.289 | 7.424 | 7.163 | 7.205 | 15,208,619 | +0.05(+0.71%) |
Nov 19, 2013 | 7.154 | 7.222 | 7.112 | 7.154 | 2,621,265 | -0.03(-0.35%) |
Nov 18, 2013 | 7.179 | 7.205 | 7.095 | 7.179 | 2,825,489 | -0.01(-0.12%) |
Nov 15, 2013 | 7.028 | 7.196 | 7.019 | 7.188 | 2,304,856 | +0.15(+2.16%) |
Nov 14, 2013 | 7.036 | 7.061 | 6.977 | 7.036 | 1,298,892 | +0.04(+0.60%) |
Nov 12, 2013 | 6.985 | 7.028 | 6.952 | 6.994 | 1,685,026 | -0.05(-0.72%) |
Nov 11, 2013 | 6.960 | 7.061 | 6.918 | 7.044 | 2,218,797 | +0.07(+0.97%) |
Nov 08, 2013 | 6.791 | 6.977 | 6.791 | 6.977 | 2,591,142 | +0.18(+2.61%) |
Nov 07, 2013 | 7.070 | 7.116 | 6.791 | 6.800 | 3,282,951 | -0.26(-3.70%) |
Nov 06, 2013 | 7.078 | 7.112 | 6.977 | 7.061 | 2,394,789 | -0.02(-0.24%) |
Nov 05, 2013 | 7.222 | 7.238 | 7.044 | 7.078 | 3,079,480 | -0.20(-2.78%) |
Nov 04, 2013 | 6.985 | 7.298 | 6.952 | 7.281 | 3,187,002 | +0.33(+4.73%) |