Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.436 | 7.686 | 7.391 | 7.588 | 4,569,276 | -0.04(-0.59%) |
Jan 30, 2014 | 7.597 | 7.695 | 7.570 | 7.633 | 4,931,877 | +0.14(+1.91%) |
Jan 29, 2014 | 7.713 | 7.722 | 7.463 | 7.489 | 7,700,064 | -0.34(-4.34%) |
Jan 28, 2014 | 7.534 | 7.963 | 7.507 | 7.829 | 11,040,901 | +0.29(+3.91%) |
Jan 27, 2014 | 7.776 | 7.802 | 7.221 | 7.534 | 12,007,864 | +0.04(+0.48%) |
Jan 24, 2014 | 8.017 | 8.035 | 7.472 | 7.498 | 18,856,734 | -0.71(-8.71%) |
Jan 23, 2014 | 8.365 | 8.455 | 7.820 | 8.213 | 18,981,704 | +0.10(+1.21%) |
Jan 22, 2014 | 8.044 | 8.115 | 7.927 | 8.115 | 7,499,092 | +0.09(+1.11%) |
Jan 21, 2014 | 8.044 | 8.115 | 7.847 | 8.026 | 5,050,390 | +0.05(+0.67%) |
Jan 17, 2014 | 7.999 | 7.972 | 7.972 | 7.972 | 5,845,020 | -0.03(-0.34%) |
Jan 16, 2014 | 7.990 | 8.026 | 7.927 | 7.999 | 3,422,435 | -0.02(-0.22%) |
Jan 15, 2014 | 7.901 | 8.035 | 7.865 | 8.017 | 8,049,615 | +0.12(+1.47%) |
Jan 14, 2014 | 7.776 | 7.941 | 7.722 | 7.901 | 7,521,816 | +0.15(+1.96%) |
Jan 13, 2014 | 7.874 | 7.936 | 7.650 | 7.749 | 9,736,081 | -0.13(-1.70%) |
Jan 10, 2014 | 7.856 | 7.910 | 7.704 | 7.883 | 7,584,176 | +0.02(+0.23%) |
Jan 09, 2014 | 7.820 | 7.883 | 7.615 | 7.865 | 10,242,194 | +0.11(+1.38%) |
Jan 08, 2014 | 7.418 | 7.767 | 7.391 | 7.758 | 12,022,523 | +0.31(+4.20%) |
Jan 07, 2014 | 7.400 | 7.472 | 7.311 | 7.445 | 5,972,501 | +0.09(+1.22%) |
Jan 06, 2014 | 7.534 | 7.543 | 7.320 | 7.355 | 5,265,486 | -0.15(-2.02%) |
Jan 03, 2014 | 7.507 | 7.570 | 7.463 | 7.507 | 3,355,947 | +0.00(+0.00%) |
Jan 02, 2014 | 7.489 | 7.561 | 7.418 | 7.507 | 5,715,848 | -0.04(-0.47%) |
Dec 31, 2013 | 7.481 | 7.543 | 7.543 | 7.543 | 4,934,907 | +0.08(+1.08%) |
Dec 30, 2013 | 7.516 | 7.650 | 7.436 | 7.463 | 2,676,347 | -0.04(-0.60%) |
Dec 27, 2013 | 7.570 | 7.597 | 7.445 | 7.507 | 2,933,626 | -0.02(-0.24%) |
Dec 26, 2013 | 7.650 | 7.767 | 7.516 | 7.525 | 3,527,224 | -0.09(-1.17%) |
Dec 24, 2013 | 7.570 | 7.650 | 7.521 | 7.615 | 3,171,781 | +0.09(+1.19%) |
Dec 23, 2013 | 7.481 | 7.570 | 7.382 | 7.525 | 3,722,537 | +0.08(+1.08%) |
Dec 20, 2013 | 7.418 | 7.552 | 7.400 | 7.445 | 12,808,128 | +0.14(+1.96%) |
Dec 19, 2013 | 7.445 | 7.516 | 7.275 | 7.302 | 6,068,046 | -0.15(-2.04%) |
Dec 18, 2013 | 7.275 | 7.481 | 7.195 | 7.454 | 7,582,934 | +0.19(+2.58%) |
Dec 17, 2013 | 7.355 | 7.382 | 7.239 | 7.266 | 4,460,401 | -0.09(-1.22%) |
Dec 16, 2013 | 7.472 | 7.489 | 7.275 | 7.355 | 4,124,248 | -0.06(-0.84%) |
Dec 13, 2013 | 7.463 | 7.516 | 7.338 | 7.418 | 3,541,371 | -0.04(-0.48%) |
Dec 12, 2013 | 7.302 | 7.516 | 7.284 | 7.454 | 6,906,153 | +0.14(+1.96%) |
Dec 11, 2013 | 7.516 | 7.543 | 7.257 | 7.311 | 6,186,122 | -0.21(-2.73%) |
Dec 10, 2013 | 7.561 | 7.722 | 7.507 | 7.516 | 6,955,347 | -0.08(-1.06%) |
Dec 09, 2013 | 7.525 | 7.659 | 7.418 | 7.597 | 6,051,203 | +0.17(+2.29%) |
Dec 06, 2013 | 7.454 | 7.561 | 7.355 | 7.427 | 5,783,313 | +0.02(+0.24%) |
Dec 05, 2013 | 7.498 | 7.633 | 7.391 | 7.409 | 12,178,130 | +0.17(+2.35%) |
Dec 04, 2013 | 7.034 | 7.329 | 6.980 | 7.239 | 5,973,966 | +0.17(+2.40%) |
Dec 03, 2013 | 7.069 | 7.154 | 6.953 | 7.069 | 8,234,454 | -0.08(-1.13%) |
Dec 02, 2013 | 7.248 | 7.364 | 7.128 | 7.150 | 4,739,675 | -0.10(-1.36%) |
Nov 29, 2013 | 7.284 | 7.284 | 7.186 | 7.248 | 2,323,323 | +0.01(+0.12%) |
Nov 27, 2013 | 7.212 | 7.239 | 7.096 | 7.239 | 3,800,756 | +0.05(+0.75%) |
Nov 26, 2013 | 6.989 | 7.204 | 6.810 | 7.186 | 5,974,192 | +0.19(+2.68%) |
Nov 25, 2013 | 7.150 | 7.159 | 6.926 | 6.998 | 5,699,732 | -0.10(-1.39%) |
Nov 22, 2013 | 7.159 | 7.186 | 7.069 | 7.096 | 4,610,185 | -0.01(-0.13%) |
Nov 21, 2013 | 6.900 | 7.168 | 6.882 | 7.105 | 10,485,844 | +0.28(+4.06%) |
Nov 20, 2013 | 6.846 | 7.038 | 6.774 | 6.828 | 5,575,623 | +0.01(+0.13%) |
Nov 19, 2013 | 6.837 | 7.025 | 6.792 | 6.819 | 4,745,628 | -0.04(-0.52%) |
Nov 18, 2013 | 7.168 | 7.204 | 6.837 | 6.855 | 8,226,245 | -0.28(-3.88%) |
Nov 15, 2013 | 7.150 | 7.221 | 7.078 | 7.132 | 5,083,300 | -0.04(-0.50%) |
Nov 14, 2013 | 7.016 | 7.177 | 6.926 | 7.168 | 6,335,516 | +0.17(+2.43%) |
Nov 13, 2013 | 6.828 | 6.998 | 6.757 | 6.998 | 6,390,953 | +0.11(+1.56%) |
Nov 12, 2013 | 6.989 | 7.087 | 6.864 | 6.891 | 3,933,611 | -0.14(-2.03%) |
Nov 11, 2013 | 6.980 | 7.043 | 6.909 | 7.034 | 4,531,294 | +0.04(+0.64%) |
Nov 08, 2013 | 6.801 | 7.040 | 6.712 | 6.989 | 9,885,192 | +0.21(+3.03%) |
Nov 07, 2013 | 7.266 | 7.293 | 6.766 | 6.783 | 17,329,340 | -0.46(-6.41%) |
Nov 06, 2013 | 7.498 | 7.525 | 7.221 | 7.248 | 6,165,404 | -0.19(-2.52%) |
Nov 05, 2013 | 7.400 | 7.552 | 7.355 | 7.436 | 9,398,636 | +0.19(+2.59%) |
Nov 04, 2013 | 7.221 | 7.329 | 7.177 | 7.248 | 5,089,630 | +0.05(+0.75%) |