Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.922 | 8.030 | 7.834 | 7.991 | 2,563,747 | -0.07(-0.85%) |
Jan 30, 2014 | 8.040 | 8.265 | 7.981 | 8.059 | 3,905,623 | -0.46(-5.40%) |
Jan 29, 2014 | 8.607 | 8.675 | 8.450 | 8.519 | 1,117,963 | -0.09(-1.02%) |
Jan 28, 2014 | 8.714 | 8.736 | 8.548 | 8.607 | 1,029,390 | -0.05(-0.56%) |
Jan 27, 2014 | 8.666 | 8.734 | 8.333 | 8.656 | 1,619,677 | -0.01(-0.11%) |
Jan 24, 2014 | 8.851 | 8.871 | 8.578 | 8.666 | 1,080,931 | -0.22(-2.53%) |
Jan 23, 2014 | 8.724 | 8.900 | 8.636 | 8.890 | 1,036,584 | +0.09(+1.00%) |
Jan 22, 2014 | 8.900 | 8.959 | 8.793 | 8.802 | 687,858 | -0.14(-1.53%) |
Jan 21, 2014 | 8.930 | 8.949 | 8.705 | 8.939 | 1,120,781 | +0.06(+0.66%) |
Jan 17, 2014 | 8.754 | 8.881 | 8.881 | 8.881 | 1,013,851 | +0.17(+1.91%) |
Jan 16, 2014 | 8.401 | 8.788 | 8.313 | 8.714 | 1,345,470 | +0.33(+3.97%) |
Jan 15, 2014 | 8.304 | 8.416 | 8.304 | 8.382 | 853,418 | +0.08(+0.94%) |
Jan 14, 2014 | 8.196 | 8.323 | 8.137 | 8.304 | 451,310 | +0.16(+1.92%) |
Jan 13, 2014 | 8.284 | 8.352 | 8.108 | 8.147 | 387,440 | -0.19(-2.23%) |
Jan 10, 2014 | 8.245 | 8.372 | 8.167 | 8.333 | 517,660 | +0.09(+1.07%) |
Jan 09, 2014 | 8.323 | 8.372 | 8.206 | 8.245 | 448,479 | -0.09(-1.06%) |
Jan 08, 2014 | 8.265 | 8.372 | 8.235 | 8.333 | 705,723 | +0.08(+0.95%) |
Jan 07, 2014 | 8.225 | 8.343 | 8.225 | 8.255 | 341,842 | +0.03(+0.36%) |
Jan 06, 2014 | 8.323 | 8.362 | 8.196 | 8.225 | 458,010 | -0.10(-1.18%) |
Jan 03, 2014 | 8.265 | 8.401 | 8.220 | 8.323 | 513,150 | +0.07(+0.83%) |
Jan 02, 2014 | 8.255 | 8.255 | 8.128 | 8.255 | 775,055 | +0.01(+0.12%) |
Dec 31, 2013 | 8.216 | 8.245 | 8.245 | 8.245 | 1,483,356 | +0.04(+0.48%) |
Dec 30, 2013 | 8.206 | 8.255 | 8.147 | 8.206 | 562,005 | -0.06(-0.71%) |
Dec 27, 2013 | 8.196 | 8.265 | 8.137 | 8.265 | 518,668 | +0.06(+0.72%) |
Dec 26, 2013 | 8.304 | 8.343 | 8.177 | 8.206 | 279,731 | -0.06(-0.71%) |
Dec 24, 2013 | 8.196 | 8.294 | 8.196 | 8.265 | 224,164 | +0.05(+0.60%) |
Dec 23, 2013 | 8.333 | 8.343 | 8.167 | 8.216 | 568,685 | -0.08(-0.94%) |
Dec 20, 2013 | 8.431 | 8.450 | 8.216 | 8.294 | 1,989,897 | -0.05(-0.59%) |
Dec 19, 2013 | 8.206 | 8.362 | 8.098 | 8.343 | 2,026,461 | +0.56(+7.16%) |
Dec 18, 2013 | 7.727 | 7.824 | 7.551 | 7.785 | 459,493 | +0.05(+0.63%) |
Dec 17, 2013 | 7.697 | 7.839 | 7.678 | 7.736 | 477,354 | +0.02(+0.25%) |
Dec 16, 2013 | 7.678 | 7.746 | 7.580 | 7.717 | 670,329 | +0.15(+1.94%) |
Dec 13, 2013 | 7.375 | 7.624 | 7.365 | 7.570 | 623,520 | +0.23(+3.20%) |
Dec 12, 2013 | 7.404 | 7.453 | 7.326 | 7.335 | 747,931 | -0.08(-1.06%) |
Dec 11, 2013 | 7.629 | 7.668 | 7.384 | 7.414 | 602,939 | -0.19(-2.45%) |
Dec 10, 2013 | 7.707 | 7.824 | 7.599 | 7.599 | 1,009,342 | -0.06(-0.77%) |
Dec 09, 2013 | 7.756 | 7.766 | 7.502 | 7.658 | 1,424,543 | -0.02(-0.25%) |
Dec 06, 2013 | 7.678 | 7.736 | 7.629 | 7.678 | 615,362 | +0.04(+0.51%) |
Dec 05, 2013 | 7.629 | 7.668 | 7.531 | 7.639 | 443,379 | +0.03(+0.39%) |
Dec 04, 2013 | 7.736 | 7.766 | 7.531 | 7.609 | 538,871 | -0.16(-2.02%) |
Dec 03, 2013 | 7.785 | 7.854 | 7.707 | 7.766 | 460,807 | -0.01(-0.13%) |
Dec 02, 2013 | 7.893 | 7.942 | 7.668 | 7.776 | 687,614 | -0.15(-1.85%) |
Nov 29, 2013 | 8.020 | 8.108 | 7.922 | 7.922 | 231,899 | -0.04(-0.49%) |
Nov 27, 2013 | 7.912 | 8.030 | 7.912 | 7.961 | 328,999 | +0.08(+0.99%) |
Nov 26, 2013 | 7.893 | 7.942 | 7.854 | 7.883 | 500,361 | +0.02(+0.25%) |
Nov 25, 2013 | 7.942 | 7.981 | 7.834 | 7.864 | 560,953 | -0.08(-0.99%) |
Nov 22, 2013 | 7.991 | 8.007 | 7.893 | 7.942 | 503,867 | -0.03(-0.37%) |
Nov 21, 2013 | 7.873 | 7.981 | 7.859 | 7.971 | 523,162 | +0.15(+1.88%) |
Nov 20, 2013 | 7.952 | 7.952 | 7.815 | 7.824 | 441,675 | -0.07(-0.87%) |
Nov 19, 2013 | 8.010 | 8.088 | 7.873 | 7.893 | 532,869 | -0.15(-1.82%) |
Nov 18, 2013 | 8.147 | 8.186 | 8.020 | 8.040 | 352,821 | -0.07(-0.84%) |
Nov 15, 2013 | 8.108 | 8.162 | 8.010 | 8.108 | 467,798 | -0.02(-0.24%) |
Nov 14, 2013 | 8.225 | 8.225 | 8.059 | 8.128 | 276,710 | -0.09(-1.07%) |
Nov 13, 2013 | 8.147 | 8.215 | 8.069 | 8.215 | 665,181 | +0.05(+0.60%) |
Nov 12, 2013 | 8.108 | 8.264 | 8.040 | 8.167 | 736,675 | +0.07(+0.84%) |
Nov 11, 2013 | 8.069 | 8.186 | 8.020 | 8.098 | 694,966 | +0.04(+0.48%) |
Nov 08, 2013 | 8.088 | 8.245 | 7.991 | 8.059 | 883,019 | +0.02(+0.24%) |
Nov 07, 2013 | 8.069 | 8.206 | 7.961 | 8.040 | 542,972 | -0.05(-0.60%) |
Nov 06, 2013 | 8.108 | 8.167 | 8.010 | 8.088 | 389,776 | -0.06(-0.72%) |
Nov 05, 2013 | 8.206 | 8.245 | 8.069 | 8.147 | 732,059 | -0.06(-0.71%) |
Nov 04, 2013 | 8.294 | 8.352 | 8.167 | 8.206 | 1,136,785 | +0.05(+0.60%) |