Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.396 | 7.644 | 7.351 | 7.547 | 4,594,221 | -0.04(-0.59%) |
Jan 30, 2014 | 7.556 | 7.653 | 7.529 | 7.591 | 4,958,802 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,101 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.467 | 7.787 | 11,101,176 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,419 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.458 | 18,959,678 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.778 | 8.169 | 19,085,332 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,032 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,077,961 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,876,930 | -0.03(-0.34%) |
Jan 16, 2014 | 7.947 | 7.982 | 7.884 | 7.955 | 3,441,119 | -0.02(-0.22%) |
Jan 15, 2014 | 7.858 | 7.991 | 7.822 | 7.973 | 8,093,560 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.898 | 7.680 | 7.858 | 7,562,879 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.707 | 9,789,232 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.867 | 7.662 | 7.840 | 7,625,581 | +0.02(+0.23%) |
Jan 09, 2014 | 7.778 | 7.840 | 7.573 | 7.822 | 10,298,109 | +0.11(+1.38%) |
Jan 08, 2014 | 7.378 | 7.724 | 7.351 | 7.715 | 12,088,157 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,106 | +0.09(+1.22%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.316 | 5,294,232 | -0.15(-2.02%) |
Jan 03, 2014 | 7.467 | 7.529 | 7.422 | 7.467 | 3,374,268 | +0.00(+0.00%) |
Jan 02, 2014 | 7.449 | 7.520 | 7.378 | 7.467 | 5,747,052 | -0.04(-0.47%) |
Dec 31, 2013 | 7.440 | 7.502 | 7.502 | 7.502 | 4,961,848 | +0.08(+1.08%) |
Dec 30, 2013 | 7.476 | 7.609 | 7.396 | 7.422 | 2,690,958 | -0.04(-0.60%) |
Dec 27, 2013 | 7.529 | 7.556 | 7.404 | 7.467 | 2,949,642 | -0.02(-0.24%) |
Dec 26, 2013 | 7.609 | 7.724 | 7.476 | 7.484 | 3,546,480 | -0.09(-1.17%) |
Dec 24, 2013 | 7.529 | 7.609 | 7.480 | 7.573 | 3,189,096 | +0.09(+1.19%) |
Dec 23, 2013 | 7.440 | 7.529 | 7.342 | 7.484 | 3,742,859 | +0.08(+1.08%) |
Dec 20, 2013 | 7.378 | 7.511 | 7.360 | 7.404 | 12,878,051 | +0.14(+1.96%) |
Dec 19, 2013 | 7.404 | 7.476 | 7.236 | 7.262 | 6,101,173 | -0.15(-2.04%) |
Dec 18, 2013 | 7.236 | 7.440 | 7.155 | 7.413 | 7,624,332 | +0.19(+2.58%) |
Dec 17, 2013 | 7.316 | 7.342 | 7.200 | 7.227 | 4,484,751 | -0.09(-1.22%) |
Dec 16, 2013 | 7.431 | 7.449 | 7.236 | 7.316 | 4,146,764 | -0.06(-0.84%) |
Dec 13, 2013 | 7.422 | 7.476 | 7.298 | 7.378 | 3,560,704 | -0.04(-0.48%) |
Dec 12, 2013 | 7.262 | 7.476 | 7.244 | 7.413 | 6,943,856 | +0.14(+1.96%) |
Dec 11, 2013 | 7.476 | 7.502 | 7.218 | 7.271 | 6,219,894 | -0.20(-2.73%) |
Dec 10, 2013 | 7.520 | 7.680 | 7.467 | 7.476 | 6,993,318 | -0.08(-1.06%) |
Dec 09, 2013 | 7.484 | 7.618 | 7.378 | 7.556 | 6,084,238 | +0.17(+2.29%) |
Dec 06, 2013 | 7.413 | 7.520 | 7.316 | 7.387 | 5,814,886 | +0.02(+0.24%) |
Dec 05, 2013 | 7.458 | 7.591 | 7.351 | 7.369 | 12,244,613 | +0.17(+2.35%) |
Dec 04, 2013 | 6.995 | 7.289 | 6.942 | 7.200 | 6,006,579 | +0.17(+2.40%) |
Dec 03, 2013 | 7.031 | 7.115 | 6.916 | 7.031 | 8,279,408 | -0.08(-1.13%) |
Dec 02, 2013 | 7.209 | 7.324 | 7.089 | 7.111 | 4,765,550 | -0.10(-1.36%) |
Nov 29, 2013 | 7.244 | 7.244 | 7.147 | 7.209 | 2,336,007 | +0.01(+0.12%) |
Nov 27, 2013 | 7.173 | 7.200 | 7.058 | 7.200 | 3,821,505 | +0.05(+0.75%) |
Nov 26, 2013 | 6.951 | 7.164 | 6.773 | 7.147 | 6,006,806 | +0.19(+2.68%) |
Nov 25, 2013 | 7.111 | 7.120 | 6.889 | 6.960 | 5,730,849 | -0.10(-1.39%) |
Nov 22, 2013 | 7.120 | 7.147 | 7.031 | 7.058 | 4,635,353 | -0.01(-0.13%) |
Nov 21, 2013 | 6.862 | 7.129 | 6.844 | 7.067 | 10,543,089 | +0.28(+4.06%) |
Nov 20, 2013 | 6.809 | 7.000 | 6.738 | 6.791 | 5,606,062 | +0.01(+0.13%) |
Nov 19, 2013 | 6.800 | 6.987 | 6.756 | 6.782 | 4,771,536 | -0.04(-0.52%) |
Nov 18, 2013 | 7.129 | 7.164 | 6.800 | 6.818 | 8,271,154 | -0.28(-3.88%) |
Nov 15, 2013 | 7.111 | 7.182 | 7.040 | 7.093 | 5,111,051 | -0.04(-0.50%) |
Nov 14, 2013 | 6.978 | 7.138 | 6.889 | 7.129 | 6,370,103 | +0.17(+2.43%) |
Nov 13, 2013 | 6.791 | 6.960 | 6.720 | 6.960 | 6,425,843 | +0.11(+1.56%) |
Nov 12, 2013 | 6.951 | 7.049 | 6.827 | 6.853 | 3,955,086 | -0.14(-2.03%) |
Nov 11, 2013 | 6.942 | 7.004 | 6.871 | 6.995 | 4,556,032 | +0.04(+0.64%) |
Nov 08, 2013 | 6.764 | 7.002 | 6.676 | 6.951 | 9,939,158 | +0.20(+3.03%) |
Nov 07, 2013 | 7.227 | 7.253 | 6.729 | 6.747 | 17,423,946 | -0.46(-6.41%) |
Nov 06, 2013 | 7.458 | 7.484 | 7.182 | 7.209 | 6,199,062 | -0.19(-2.52%) |
Nov 05, 2013 | 7.360 | 7.511 | 7.316 | 7.396 | 9,449,946 | +0.19(+2.59%) |
Nov 04, 2013 | 7.182 | 7.289 | 7.138 | 7.209 | 5,117,415 | +0.05(+0.75%) |