Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.155 | 7.414 | 7.113 | 7.338 | 31,529,134 | +0.05(+0.74%) |
Jan 30, 2014 | 7.435 | 7.441 | 7.230 | 7.284 | 28,890,470 | -0.04(-0.52%) |
Jan 29, 2014 | 7.004 | 7.441 | 6.998 | 7.322 | 68,752,368 | +0.20(+2.80%) |
Jan 28, 2014 | 7.074 | 7.152 | 7.049 | 7.122 | 33,190,782 | +0.06(+0.84%) |
Jan 27, 2014 | 6.960 | 7.111 | 6.847 | 7.063 | 39,884,688 | +0.10(+1.47%) |
Jan 24, 2014 | 6.966 | 7.068 | 6.917 | 6.960 | 45,089,912 | -0.13(-1.83%) |
Jan 23, 2014 | 7.219 | 7.236 | 6.950 | 7.090 | 50,436,484 | -0.21(-2.81%) |
Jan 22, 2014 | 7.182 | 7.311 | 7.144 | 7.295 | 38,371,804 | +0.13(+1.88%) |
Jan 21, 2014 | 7.230 | 7.306 | 7.041 | 7.160 | 73,126,872 | -0.28(-3.77%) |
Jan 17, 2014 | 7.462 | 7.441 | 7.441 | 7.441 | 23,623,008 | +0.00(+0.00%) |
Jan 16, 2014 | 7.586 | 7.629 | 7.419 | 7.441 | 35,999,280 | -0.01(-0.07%) |
Jan 15, 2014 | 7.327 | 7.478 | 7.354 | 7.446 | 26,371,646 | +0.12(+1.62%) |
Jan 14, 2014 | 7.316 | 7.400 | 7.263 | 7.327 | 27,899,882 | -0.01(-0.15%) |
Jan 13, 2014 | 7.419 | 7.468 | 7.257 | 7.338 | 32,131,154 | -0.06(-0.87%) |
Jan 10, 2014 | 7.441 | 7.500 | 7.343 | 7.403 | 36,639,788 | +0.09(+1.25%) |
Jan 09, 2014 | 7.441 | 7.468 | 7.236 | 7.311 | 46,625,016 | -0.22(-2.87%) |
Jan 08, 2014 | 7.602 | 7.624 | 7.484 | 7.527 | 25,331,346 | -0.05(-0.64%) |
Jan 07, 2014 | 7.780 | 7.791 | 7.532 | 7.575 | 34,081,296 | -0.13(-1.75%) |
Jan 06, 2014 | 7.662 | 7.754 | 7.581 | 7.710 | 27,670,482 | -0.02(-0.28%) |
Jan 03, 2014 | 7.878 | 7.899 | 7.673 | 7.732 | 43,448,372 | -0.11(-1.38%) |
Jan 02, 2014 | 8.037 | 8.056 | 7.791 | 7.840 | 60,810,768 | -0.39(-4.72%) |
Dec 31, 2013 | 8.207 | 8.228 | 8.228 | 8.228 | 15,562,967 | +0.02(+0.20%) |
Dec 30, 2013 | 8.234 | 8.293 | 8.169 | 8.212 | 22,247,004 | -0.01(-0.07%) |
Dec 27, 2013 | 8.007 | 8.218 | 7.986 | 8.218 | 35,602,416 | +0.28(+3.46%) |
Dec 26, 2013 | 7.983 | 8.007 | 7.918 | 7.942 | 16,096,293 | -0.05(-0.67%) |
Dec 24, 2013 | 7.926 | 8.066 | 7.888 | 7.996 | 15,001,597 | +0.09(+1.09%) |
Dec 23, 2013 | 7.834 | 7.932 | 7.802 | 7.910 | 22,173,076 | +0.12(+1.59%) |
Dec 20, 2013 | 7.907 | 7.932 | 7.770 | 7.786 | 37,689,852 | -0.21(-2.57%) |
Dec 19, 2013 | 7.953 | 8.048 | 7.894 | 7.991 | 22,523,346 | -0.02(-0.27%) |
Dec 18, 2013 | 7.980 | 8.093 | 7.845 | 8.013 | 35,144,480 | +0.07(+0.88%) |
Dec 17, 2013 | 8.050 | 8.061 | 7.926 | 7.942 | 19,861,116 | -0.03(-0.34%) |
Dec 16, 2013 | 8.007 | 8.088 | 7.969 | 7.969 | 21,238,920 | +0.05(+0.68%) |
Dec 13, 2013 | 8.034 | 8.048 | 7.899 | 7.915 | 21,407,622 | -0.06(-0.74%) |
Dec 12, 2013 | 8.018 | 8.029 | 7.899 | 7.975 | 34,316,608 | -0.05(-0.61%) |
Dec 11, 2013 | 8.218 | 8.234 | 8.002 | 8.023 | 26,978,242 | -0.25(-3.00%) |
Dec 10, 2013 | 8.385 | 8.406 | 8.266 | 8.271 | 19,818,472 | -0.06(-0.78%) |
Dec 09, 2013 | 8.293 | 8.406 | 8.266 | 8.336 | 19,172,496 | +0.11(+1.31%) |
Dec 06, 2013 | 8.255 | 8.369 | 8.191 | 8.228 | 22,974,352 | +0.08(+0.99%) |
Dec 05, 2013 | 8.110 | 8.261 | 8.072 | 8.147 | 30,618,124 | +0.10(+1.27%) |
Dec 04, 2013 | 8.045 | 8.110 | 7.959 | 8.045 | 28,013,876 | +0.03(+0.40%) |
Dec 03, 2013 | 8.137 | 8.180 | 7.959 | 8.013 | 22,583,950 | -0.02(-0.27%) |
Dec 02, 2013 | 8.191 | 8.207 | 8.034 | 8.034 | 31,003,064 | -0.23(-2.81%) |
Nov 29, 2013 | 8.164 | 8.331 | 8.158 | 8.266 | 23,935,620 | +0.30(+3.79%) |
Nov 27, 2013 | 8.061 | 8.126 | 7.921 | 7.964 | 26,365,904 | +0.02(+0.27%) |
Nov 26, 2013 | 8.093 | 8.099 | 7.921 | 7.942 | 37,251,388 | -0.23(-2.84%) |
Nov 25, 2013 | 8.369 | 8.401 | 8.155 | 8.174 | 22,823,010 | -0.17(-2.01%) |
Nov 22, 2013 | 8.288 | 8.401 | 8.228 | 8.342 | 28,892,066 | +0.13(+1.58%) |
Nov 21, 2013 | 8.317 | 8.352 | 8.185 | 8.212 | 28,942,458 | -0.11(-1.30%) |
Nov 20, 2013 | 8.568 | 8.585 | 8.293 | 8.320 | 30,920,918 | -0.15(-1.72%) |
Nov 19, 2013 | 8.655 | 8.690 | 8.450 | 8.466 | 32,365,852 | -0.15(-1.75%) |
Nov 18, 2013 | 8.630 | 8.719 | 8.566 | 8.617 | 32,043,546 | +0.11(+1.27%) |
Nov 15, 2013 | 8.450 | 8.563 | 8.379 | 8.509 | 34,473,140 | +0.09(+1.02%) |
Nov 14, 2013 | 8.358 | 8.460 | 8.250 | 8.423 | 28,851,870 | +0.11(+1.36%) |
Nov 12, 2013 | 8.563 | 8.568 | 8.255 | 8.309 | 71,444,432 | -0.30(-3.51%) |
Nov 11, 2013 | 8.638 | 8.682 | 8.557 | 8.611 | 26,830,452 | -0.01(-0.13%) |
Nov 08, 2013 | 8.606 | 8.676 | 8.504 | 8.622 | 41,195,568 | -0.11(-1.24%) |
Nov 07, 2013 | 9.146 | 9.151 | 8.682 | 8.730 | 56,129,468 | -0.48(-5.19%) |
Nov 06, 2013 | 9.113 | 9.248 | 9.057 | 9.208 | 30,218,724 | +0.11(+1.22%) |
Nov 05, 2013 | 9.081 | 9.129 | 8.935 | 9.097 | 40,372,844 | -0.12(-1.29%) |
Nov 04, 2013 | 9.048 | 9.221 | 9.021 | 9.216 | 47,394,552 | +0.38(+4.27%) |