Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.420 | 7.700 | 7.420 | 7.660 | 62,454 | +0.10(+1.32%) |
Jan 30, 2014 | 7.540 | 7.770 | 7.380 | 7.560 | 69,404 | +0.08(+1.07%) |
Jan 29, 2014 | 7.480 | 7.510 | 7.350 | 7.480 | 31,095 | -0.09(-1.19%) |
Jan 28, 2014 | 7.440 | 7.740 | 7.400 | 7.570 | 45,590 | +0.17(+2.30%) |
Jan 27, 2014 | 7.720 | 7.820 | 7.400 | 7.400 | 127,518 | -0.33(-4.27%) |
Jan 24, 2014 | 8.150 | 8.150 | 7.680 | 7.730 | 185,707 | -0.52(-6.30%) |
Jan 23, 2014 | 8.390 | 8.520 | 8.240 | 8.250 | 151,115 | -0.33(-3.85%) |
Jan 22, 2014 | 8.220 | 8.689 | 8.182 | 8.580 | 158,451 | +0.36(+4.38%) |
Jan 21, 2014 | 8.310 | 8.440 | 8.140 | 8.220 | 35,456 | -0.04(-0.48%) |
Jan 17, 2014 | 8.430 | 8.260 | 8.260 | 8.260 | 60,400 | -0.16(-1.90%) |
Jan 16, 2014 | 8.250 | 8.650 | 8.063 | 8.420 | 110,112 | +0.16(+1.94%) |
Jan 15, 2014 | 8.205 | 8.570 | 8.100 | 8.260 | 189,112 | +0.05(+0.67%) |
Jan 14, 2014 | 8.110 | 8.280 | 7.950 | 8.205 | 120,729 | +0.20(+2.43%) |
Jan 13, 2014 | 8.240 | 8.390 | 8.000 | 8.010 | 146,493 | -0.29(-3.49%) |
Jan 10, 2014 | 8.130 | 8.440 | 7.910 | 8.300 | 138,475 | +0.19(+2.34%) |
Jan 09, 2014 | 8.280 | 8.290 | 8.000 | 8.110 | 97,470 | -0.12(-1.46%) |
Jan 08, 2014 | 8.320 | 8.390 | 8.110 | 8.230 | 66,001 | -0.07(-0.84%) |
Jan 07, 2014 | 8.270 | 8.400 | 8.190 | 8.300 | 108,998 | +0.07(+0.85%) |
Jan 06, 2014 | 8.600 | 8.640 | 8.110 | 8.230 | 198,522 | -0.31(-3.63%) |
Jan 03, 2014 | 8.500 | 8.720 | 8.348 | 8.540 | 224,968 | +0.12(+1.43%) |
Jan 02, 2014 | 7.900 | 8.440 | 7.900 | 8.420 | 190,825 | +0.49(+6.18%) |
Dec 31, 2013 | 7.780 | 7.930 | 7.930 | 7.930 | 164,000 | +0.15(+1.93%) |
Dec 30, 2013 | 7.930 | 7.981 | 7.700 | 7.780 | 123,761 | -0.15(-1.89%) |
Dec 27, 2013 | 8.000 | 8.100 | 7.890 | 7.930 | 121,206 | -0.04(-0.50%) |
Dec 26, 2013 | 7.780 | 8.000 | 7.780 | 7.970 | 131,697 | +0.21(+2.71%) |
Dec 24, 2013 | 7.580 | 7.940 | 7.551 | 7.760 | 107,895 | +0.08(+1.04%) |
Dec 23, 2013 | 7.430 | 7.740 | 7.400 | 7.680 | 94,665 | +0.32(+4.35%) |
Dec 20, 2013 | 7.380 | 7.530 | 7.350 | 7.360 | 101,736 | -0.08(-1.08%) |
Dec 19, 2013 | 7.420 | 7.600 | 7.375 | 7.440 | 72,065 | -0.01(-0.13%) |
Dec 18, 2013 | 7.600 | 7.660 | 7.370 | 7.450 | 102,019 | -0.21(-2.74%) |
Dec 17, 2013 | 7.510 | 7.780 | 7.500 | 7.660 | 95,826 | +0.15(+2.00%) |
Dec 16, 2013 | 7.510 | 7.680 | 7.380 | 7.510 | 137,787 | -0.04(-0.53%) |
Dec 13, 2013 | 7.620 | 7.770 | 7.540 | 7.550 | 85,902 | -0.07(-0.92%) |
Dec 12, 2013 | 7.590 | 7.730 | 7.580 | 7.620 | 80,497 | +0.04(+0.53%) |
Dec 11, 2013 | 7.820 | 7.840 | 7.490 | 7.580 | 140,114 | -0.14(-1.81%) |
Dec 10, 2013 | 7.460 | 7.900 | 7.460 | 7.720 | 82,681 | +0.23(+3.07%) |
Dec 09, 2013 | 7.850 | 8.020 | 7.450 | 7.490 | 200,117 | -0.46(-5.79%) |
Dec 06, 2013 | 8.140 | 8.220 | 7.940 | 7.950 | 0 | -0.01(-0.13%) |
Dec 05, 2013 | 7.850 | 8.170 | 7.850 | 7.960 | 0 | +0.09(+1.14%) |
Dec 04, 2013 | 8.020 | 8.300 | 7.850 | 7.870 | 0 | -0.21(-2.60%) |
Dec 03, 2013 | 8.310 | 8.610 | 7.900 | 8.080 | 0 | -0.34(-4.04%) |
Dec 02, 2013 | 8.640 | 8.840 | 8.250 | 8.420 | 0 | -0.20(-2.32%) |
Nov 29, 2013 | 8.640 | 8.850 | 8.250 | 8.620 | 0 | -0.16(-1.82%) |
Nov 27, 2013 | 8.430 | 8.790 | 8.430 | 8.780 | 0 | +0.37(+4.40%) |
Nov 26, 2013 | 8.650 | 8.740 | 8.250 | 8.410 | 0 | -0.25(-2.89%) |
Nov 25, 2013 | 8.250 | 8.730 | 8.080 | 8.660 | 0 | +0.54(+6.65%) |
Nov 22, 2013 | 7.930 | 8.160 | 7.800 | 8.120 | 0 | +0.22(+2.78%) |
Nov 21, 2013 | 7.800 | 7.990 | 7.610 | 7.900 | 0 | +0.20(+2.60%) |
Nov 20, 2013 | 8.100 | 8.150 | 7.630 | 7.700 | 0 | -0.39(-4.82%) |
Nov 19, 2013 | 8.420 | 8.489 | 8.000 | 8.090 | 0 | -0.39(-4.60%) |
Nov 18, 2013 | 8.170 | 8.700 | 8.061 | 8.480 | 0 | +0.52(+6.53%) |
Nov 15, 2013 | 7.950 | 8.210 | 7.750 | 7.960 | 0 | -0.11(-1.36%) |
Nov 14, 2013 | 8.190 | 8.580 | 8.000 | 8.070 | 0 | +1.36(+20.27%) |
Nov 12, 2013 | 6.670 | 6.880 | 6.650 | 6.710 | 0 | +0.05(+0.75%) |
Nov 11, 2013 | 6.550 | 6.830 | 6.450 | 6.660 | 0 | +0.14(+2.15%) |
Nov 08, 2013 | 6.330 | 6.550 | 6.320 | 6.520 | 0 | +0.20(+3.16%) |
Nov 07, 2013 | 6.570 | 6.570 | 6.270 | 6.320 | 0 | -0.25(-3.81%) |
Nov 06, 2013 | 6.680 | 6.680 | 6.500 | 6.570 | 0 | -0.12(-1.79%) |
Nov 05, 2013 | 6.890 | 6.900 | 6.590 | 6.690 | 0 | -0.18(-2.62%) |
Nov 04, 2013 | 6.920 | 7.040 | 6.800 | 6.870 | 0 | -0.14(-2.00%) |