Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.061 | 8.095 | 7.980 | 8.089 | 25,645 | -0.03(-0.42%) |
Jan 30, 2014 | 8.048 | 8.123 | 7.985 | 8.123 | 16,574 | +0.14(+1.70%) |
Jan 29, 2014 | 8.089 | 8.089 | 7.973 | 7.986 | 17,723 | -0.11(-1.34%) |
Jan 28, 2014 | 7.918 | 8.129 | 7.898 | 8.095 | 28,439 | +0.27(+3.39%) |
Jan 27, 2014 | 7.816 | 8.000 | 7.755 | 7.830 | 25,260 | +0.01(+0.17%) |
Jan 24, 2014 | 8.014 | 8.014 | 7.518 | 7.816 | 68,996 | -0.12(-1.54%) |
Jan 23, 2014 | 8.048 | 8.048 | 7.891 | 7.939 | 13,540 | -0.09(-1.10%) |
Jan 22, 2014 | 7.986 | 8.075 | 7.857 | 8.027 | 25,386 | +0.11(+1.37%) |
Jan 21, 2014 | 7.837 | 8.027 | 7.837 | 7.918 | 18,826 | +0.08(+1.04%) |
Jan 17, 2014 | 7.510 | 7.837 | 7.837 | 7.837 | 16,463 | +0.33(+4.35%) |
Jan 16, 2014 | 7.606 | 7.609 | 7.177 | 7.510 | 64,520 | -0.11(-1.43%) |
Jan 15, 2014 | 7.442 | 7.619 | 7.442 | 7.619 | 13,885 | +0.21(+2.85%) |
Jan 14, 2014 | 7.435 | 7.445 | 7.279 | 7.408 | 24,717 | +0.16(+2.16%) |
Jan 13, 2014 | 7.293 | 7.422 | 7.109 | 7.252 | 51,092 | +0.03(+0.47%) |
Jan 10, 2014 | 7.408 | 7.632 | 7.102 | 7.218 | 95,047 | -0.19(-2.57%) |
Jan 09, 2014 | 7.891 | 7.980 | 7.075 | 7.408 | 219,431 | -0.53(-6.68%) |
Jan 08, 2014 | 8.075 | 8.075 | 7.932 | 7.939 | 29,129 | -0.02(-0.26%) |
Jan 07, 2014 | 7.966 | 8.095 | 7.959 | 7.959 | 15,868 | -0.03(-0.34%) |
Jan 06, 2014 | 7.980 | 8.089 | 7.980 | 7.986 | 14,313 | -0.02(-0.25%) |
Jan 03, 2014 | 8.014 | 8.129 | 8.007 | 8.007 | 17,464 | -0.01(-0.08%) |
Jan 02, 2014 | 8.041 | 8.163 | 8.000 | 8.014 | 18,655 | +0.01(+0.09%) |
Dec 31, 2013 | 8.021 | 8.007 | 8.007 | 8.007 | 27,929 | -0.02(-0.25%) |
Dec 30, 2013 | 8.116 | 8.116 | 7.925 | 8.027 | 23,331 | -0.09(-1.09%) |
Dec 27, 2013 | 8.163 | 8.163 | 8.000 | 8.116 | 32,429 | +0.05(+0.59%) |
Dec 26, 2013 | 8.129 | 8.157 | 8.021 | 8.068 | 16,144 | -0.01(-0.17%) |
Dec 24, 2013 | 8.150 | 8.157 | 8.055 | 8.082 | 9,243 | -0.07(-0.83%) |
Dec 23, 2013 | 8.163 | 8.177 | 8.109 | 8.150 | 53,036 | -0.01(-0.17%) |
Dec 20, 2013 | 7.952 | 8.163 | 7.939 | 8.163 | 223,019 | +0.17(+2.13%) |
Dec 19, 2013 | 8.041 | 8.041 | 7.925 | 7.993 | 20,720 | -0.03(-0.34%) |
Dec 18, 2013 | 8.027 | 8.068 | 7.891 | 8.021 | 26,715 | -0.05(-0.67%) |
Dec 17, 2013 | 8.082 | 8.082 | 8.021 | 8.075 | 25,695 | +0.03(+0.42%) |
Dec 16, 2013 | 8.048 | 8.095 | 7.966 | 8.041 | 32,285 | -0.03(-0.42%) |
Dec 13, 2013 | 8.007 | 8.089 | 7.973 | 8.075 | 16,851 | +0.07(+0.85%) |
Dec 12, 2013 | 7.959 | 8.089 | 7.912 | 8.007 | 38,345 | -0.01(-0.08%) |
Dec 11, 2013 | 7.912 | 8.061 | 7.735 | 8.014 | 94,084 | -0.01(-0.17%) |
Dec 10, 2013 | 8.061 | 8.061 | 7.953 | 8.027 | 33,895 | +0.09(+1.11%) |
Dec 09, 2013 | 7.973 | 8.378 | 7.845 | 7.940 | 87,942 | +0.13(+1.64%) |
Dec 06, 2013 | 7.521 | 7.946 | 7.521 | 7.811 | 0 | +0.30(+3.95%) |
Dec 05, 2013 | 7.251 | 7.568 | 7.251 | 7.514 | 0 | +0.23(+3.15%) |
Dec 04, 2013 | 7.123 | 7.366 | 7.089 | 7.285 | 0 | +0.18(+2.47%) |
Dec 03, 2013 | 7.132 | 7.244 | 7.062 | 7.109 | 0 | +0.01(+0.10%) |
Dec 02, 2013 | 7.109 | 7.150 | 6.765 | 7.102 | 0 | -0.08(-1.13%) |
Nov 29, 2013 | 7.204 | 7.237 | 6.974 | 7.183 | 0 | -0.07(-1.02%) |
Nov 27, 2013 | 7.568 | 7.575 | 6.981 | 7.258 | 0 | -0.23(-3.07%) |
Nov 26, 2013 | 7.588 | 7.771 | 7.366 | 7.487 | 0 | +0.22(+3.07%) |
Nov 25, 2013 | 6.954 | 7.393 | 6.880 | 7.264 | 0 | +0.31(+4.47%) |
Nov 22, 2013 | 6.880 | 6.961 | 6.880 | 6.954 | 0 | +0.07(+1.08%) |
Nov 21, 2013 | 6.670 | 6.954 | 6.610 | 6.880 | 0 | +0.27(+4.09%) |
Nov 20, 2013 | 6.454 | 6.684 | 6.436 | 6.610 | 0 | +0.20(+3.16%) |
Nov 19, 2013 | 6.184 | 6.491 | 6.184 | 6.407 | 0 | +0.20(+3.26%) |
Nov 18, 2013 | 6.150 | 6.279 | 6.144 | 6.204 | 0 | +0.06(+0.99%) |
Nov 15, 2013 | 6.150 | 6.191 | 6.115 | 6.144 | 0 | +0.05(+0.78%) |
Nov 14, 2013 | 6.150 | 6.150 | 6.042 | 6.096 | 0 | -0.02(-0.33%) |
Nov 13, 2013 | 6.157 | 6.157 | 6.096 | 6.117 | 0 | -0.03(-0.44%) |
Nov 12, 2013 | 6.123 | 6.157 | 6.090 | 6.144 | 0 | +0.09(+1.56%) |
Nov 11, 2013 | 5.894 | 6.137 | 5.759 | 6.049 | 0 | +0.09(+1.59%) |
Nov 08, 2013 | 6.042 | 6.103 | 5.955 | 5.955 | 0 | -0.09(-1.45%) |
Nov 07, 2013 | 6.144 | 6.144 | 6.015 | 6.042 | 0 | -0.10(-1.65%) |
Nov 06, 2013 | 6.103 | 6.144 | 6.092 | 6.144 | 0 | +0.04(+0.66%) |
Nov 05, 2013 | 6.096 | 6.110 | 6.076 | 6.103 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 5.941 | 6.110 | 5.907 | 6.096 | 0 | +0.11(+1.92%) |