Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 10.36 | 11.20 | 10.08 | 10.84 | 127,013 | +0.48(+4.63%) |
Jan 30, 2014 | 10.36 | 10.64 | 10.16 | 10.36 | 184,203 | +0.48(+4.86%) |
Jan 29, 2014 | 9.400 | 9.960 | 9.243 | 9.880 | 83,508 | +0.40(+4.22%) |
Jan 28, 2014 | 9.080 | 9.560 | 8.784 | 9.480 | 23,655 | +0.28(+3.04%) |
Jan 27, 2014 | 8.740 | 9.440 | 8.740 | 9.200 | 24,018 | -0.04(-0.43%) |
Jan 24, 2014 | 9.440 | 9.680 | 8.920 | 9.240 | 75,330 | -0.44(-4.55%) |
Jan 23, 2014 | 9.600 | 9.720 | 9.280 | 9.680 | 76,875 | +0.08(+0.83%) |
Jan 22, 2014 | 9.040 | 9.680 | 9.040 | 9.600 | 92,834 | +0.48(+5.26%) |
Jan 21, 2014 | 8.840 | 9.360 | 8.840 | 9.120 | 70,003 | +0.16(+1.79%) |
Jan 17, 2014 | 8.400 | 8.960 | 8.960 | 8.960 | 84,700 | +0.44(+5.16%) |
Jan 16, 2014 | 8.440 | 8.800 | 8.240 | 8.520 | 68,408 | +0.08(+0.95%) |
Jan 15, 2014 | 7.760 | 8.480 | 7.691 | 8.440 | 140,151 | +0.52(+6.57%) |
Jan 14, 2014 | 7.640 | 7.960 | 7.600 | 7.920 | 122,891 | +0.20(+2.59%) |
Jan 13, 2014 | 7.800 | 7.840 | 7.600 | 7.720 | 16,667 | -0.16(-2.03%) |
Jan 10, 2014 | 7.920 | 8.000 | 7.830 | 7.880 | 16,104 | -0.12(-1.50%) |
Jan 09, 2014 | 8.000 | 8.000 | 7.840 | 8.000 | 8,522 | +0.00(+0.00%) |
Jan 08, 2014 | 7.840 | 8.040 | 7.840 | 8.000 | 16,196 | +0.04(+0.50%) |
Jan 07, 2014 | 8.000 | 8.360 | 7.840 | 7.960 | 70,370 | -0.04(-0.50%) |
Jan 06, 2014 | 8.160 | 8.200 | 7.920 | 8.000 | 15,808 | -0.12(-1.48%) |
Jan 03, 2014 | 8.000 | 8.120 | 7.840 | 8.120 | 7,586 | +0.12(+1.50%) |
Jan 02, 2014 | 8.156 | 8.200 | 7.800 | 8.000 | 17,282 | +0.00(+0.00%) |
Dec 31, 2013 | 7.800 | 8.000 | 8.000 | 8.000 | 24,700 | +0.12(+1.52%) |
Dec 30, 2013 | 7.920 | 7.920 | 7.800 | 7.880 | 12,823 | -0.16(-1.99%) |
Dec 27, 2013 | 7.760 | 8.040 | 7.680 | 8.040 | 15,925 | +0.12(+1.52%) |
Dec 26, 2013 | 7.560 | 8.000 | 7.560 | 7.920 | 71,150 | +0.28(+3.66%) |
Dec 24, 2013 | 7.800 | 7.840 | 7.600 | 7.640 | 17,548 | -0.16(-2.05%) |
Dec 23, 2013 | 7.800 | 8.040 | 7.602 | 7.800 | 42,115 | -0.32(-3.94%) |
Dec 20, 2013 | 8.240 | 8.240 | 7.840 | 8.120 | 20,059 | +0.00(+0.00%) |
Dec 19, 2013 | 7.920 | 8.560 | 7.720 | 8.120 | 51,791 | +0.16(+2.01%) |
Dec 18, 2013 | 7.920 | 7.960 | 7.720 | 7.960 | 6,303 | +0.04(+0.51%) |
Dec 17, 2013 | 7.600 | 7.920 | 7.600 | 7.920 | 8,723 | +0.32(+4.21%) |
Dec 16, 2013 | 7.880 | 7.880 | 7.560 | 7.600 | 12,595 | -0.32(-4.04%) |
Dec 13, 2013 | 7.560 | 7.920 | 7.480 | 7.920 | 25,087 | +0.32(+4.21%) |
Dec 12, 2013 | 7.720 | 7.840 | 7.560 | 7.600 | 17,464 | -0.12(-1.55%) |
Dec 11, 2013 | 7.760 | 7.840 | 7.680 | 7.720 | 18,558 | -0.08(-1.03%) |
Dec 10, 2013 | 7.760 | 7.920 | 7.760 | 7.800 | 4,176 | +0.00(+0.00%) |
Dec 09, 2013 | 7.920 | 7.960 | 7.760 | 7.800 | 18,142 | -0.12(-1.52%) |
Dec 06, 2013 | 7.800 | 7.920 | 7.520 | 7.920 | 14,652 | +0.08(+1.02%) |
Dec 05, 2013 | 7.800 | 7.920 | 7.600 | 7.840 | 18,387 | +0.04(+0.51%) |
Dec 04, 2013 | 7.800 | 7.800 | 7.400 | 7.800 | 11,491 | +0.12(+1.56%) |
Dec 03, 2013 | 7.600 | 7.800 | 7.440 | 7.680 | 52,066 | +0.32(+4.34%) |
Dec 02, 2013 | 7.640 | 7.800 | 7.240 | 7.360 | 143,318 | -0.36(-4.66%) |
Nov 29, 2013 | 7.960 | 7.960 | 7.520 | 7.720 | 9,462 | -0.04(-0.52%) |
Nov 27, 2013 | 7.800 | 7.960 | 7.600 | 7.760 | 23,781 | +0.08(+1.04%) |
Nov 26, 2013 | 7.600 | 7.720 | 7.400 | 7.680 | 29,996 | +0.16(+2.13%) |
Nov 25, 2013 | 7.400 | 7.520 | 7.280 | 7.520 | 30,544 | +0.28(+3.87%) |
Nov 22, 2013 | 7.360 | 7.440 | 7.200 | 7.240 | 84,103 | +0.04(+0.56%) |
Nov 21, 2013 | 7.240 | 7.760 | 7.200 | 7.200 | 304,967 | -0.84(-10.45%) |
Nov 20, 2013 | 8.000 | 8.200 | 8.000 | 8.040 | 13,315 | -0.08(-0.99%) |
Nov 19, 2013 | 8.360 | 8.360 | 8.000 | 8.120 | 25,212 | -0.44(-5.14%) |
Nov 18, 2013 | 8.840 | 9.196 | 8.120 | 8.560 | 56,772 | -0.36(-4.04%) |
Nov 15, 2013 | 9.120 | 9.320 | 8.800 | 8.920 | 31,745 | -0.56(-5.91%) |
Nov 14, 2013 | 8.600 | 9.520 | 8.568 | 9.480 | 85,042 | +0.88(+10.23%) |
Nov 12, 2013 | 8.440 | 8.600 | 8.084 | 8.600 | 6,950 | +0.00(+0.00%) |
Nov 11, 2013 | 8.600 | 8.600 | 8.240 | 8.600 | 8,337 | +0.00(+0.00%) |
Nov 08, 2013 | 8.320 | 8.600 | 8.124 | 8.600 | 15,264 | +0.12(+1.42%) |
Nov 07, 2013 | 8.200 | 8.600 | 8.200 | 8.480 | 18,242 | -0.08(-0.93%) |
Nov 06, 2013 | 8.160 | 8.600 | 8.000 | 8.560 | 26,524 | +0.40(+4.90%) |
Nov 05, 2013 | 8.120 | 8.160 | 7.800 | 8.160 | 18,203 | +0.12(+1.49%) |
Nov 04, 2013 | 8.160 | 8.719 | 7.960 | 8.040 | 18,655 | -0.56(-6.51%) |