Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.395 | 7.644 | 7.351 | 7.546 | 4,594,370 | -0.04(-0.59%) |
Jan 30, 2014 | 7.555 | 7.653 | 7.529 | 7.591 | 4,958,962 | +0.14(+1.91%) |
Jan 29, 2014 | 7.671 | 7.680 | 7.422 | 7.449 | 7,742,351 | -0.34(-4.34%) |
Jan 28, 2014 | 7.493 | 7.920 | 7.466 | 7.786 | 11,101,535 | +0.29(+3.91%) |
Jan 27, 2014 | 7.733 | 7.760 | 7.182 | 7.493 | 12,073,808 | +0.04(+0.48%) |
Jan 24, 2014 | 7.973 | 7.991 | 7.431 | 7.457 | 18,960,290 | -0.71(-8.71%) |
Jan 23, 2014 | 8.320 | 8.409 | 7.777 | 8.169 | 19,085,946 | +0.10(+1.21%) |
Jan 22, 2014 | 8.000 | 8.071 | 7.884 | 8.071 | 7,540,275 | +0.09(+1.11%) |
Jan 21, 2014 | 8.000 | 8.071 | 7.804 | 7.982 | 5,078,125 | +0.05(+0.67%) |
Jan 17, 2014 | 7.955 | 7.929 | 7.929 | 7.929 | 5,877,119 | -0.03(-0.34%) |
Jan 16, 2014 | 7.946 | 7.982 | 7.884 | 7.955 | 3,441,230 | -0.02(-0.22%) |
Jan 15, 2014 | 7.857 | 7.991 | 7.822 | 7.973 | 8,093,821 | +0.12(+1.47%) |
Jan 14, 2014 | 7.733 | 7.897 | 7.680 | 7.857 | 7,563,123 | +0.15(+1.96%) |
Jan 13, 2014 | 7.831 | 7.893 | 7.609 | 7.706 | 9,789,548 | -0.13(-1.70%) |
Jan 10, 2014 | 7.813 | 7.866 | 7.662 | 7.840 | 7,625,827 | +0.02(+0.23%) |
Jan 09, 2014 | 7.777 | 7.840 | 7.573 | 7.822 | 10,298,441 | +0.11(+1.38%) |
Jan 08, 2014 | 7.377 | 7.724 | 7.351 | 7.715 | 12,088,547 | +0.31(+4.20%) |
Jan 07, 2014 | 7.360 | 7.431 | 7.271 | 7.404 | 6,005,300 | +0.09(+1.21%) |
Jan 06, 2014 | 7.493 | 7.502 | 7.280 | 7.315 | 5,294,403 | -0.15(-2.02%) |
Jan 03, 2014 | 7.466 | 7.529 | 7.422 | 7.466 | 3,374,377 | +0.00(+0.00%) |
Jan 02, 2014 | 7.449 | 7.520 | 7.377 | 7.466 | 5,747,237 | -0.04(-0.47%) |
Dec 31, 2013 | 7.440 | 7.502 | 7.502 | 7.502 | 4,962,008 | +0.08(+1.08%) |
Dec 30, 2013 | 7.475 | 7.609 | 7.395 | 7.422 | 2,691,045 | -0.04(-0.60%) |
Dec 27, 2013 | 7.529 | 7.555 | 7.404 | 7.466 | 2,949,737 | -0.02(-0.24%) |
Dec 26, 2013 | 7.609 | 7.724 | 7.475 | 7.484 | 3,546,594 | -0.09(-1.17%) |
Dec 24, 2013 | 7.529 | 7.609 | 7.480 | 7.573 | 3,189,199 | +0.09(+1.19%) |
Dec 23, 2013 | 7.440 | 7.529 | 7.342 | 7.484 | 3,742,980 | +0.08(+1.08%) |
Dec 20, 2013 | 7.377 | 7.511 | 7.360 | 7.404 | 12,878,467 | +0.14(+1.96%) |
Dec 19, 2013 | 7.404 | 7.475 | 7.235 | 7.262 | 6,101,370 | -0.15(-2.04%) |
Dec 18, 2013 | 7.235 | 7.440 | 7.155 | 7.413 | 7,624,578 | +0.19(+2.58%) |
Dec 17, 2013 | 7.315 | 7.342 | 7.200 | 7.226 | 4,484,896 | -0.09(-1.22%) |
Dec 16, 2013 | 7.431 | 7.449 | 7.235 | 7.315 | 4,146,898 | -0.06(-0.84%) |
Dec 13, 2013 | 7.422 | 7.475 | 7.297 | 7.377 | 3,560,819 | -0.04(-0.48%) |
Dec 12, 2013 | 7.262 | 7.475 | 7.244 | 7.413 | 6,944,080 | +0.14(+1.96%) |
Dec 11, 2013 | 7.475 | 7.502 | 7.217 | 7.271 | 6,220,095 | -0.20(-2.73%) |
Dec 10, 2013 | 7.520 | 7.680 | 7.466 | 7.475 | 6,993,544 | -0.08(-1.06%) |
Dec 09, 2013 | 7.484 | 7.617 | 7.377 | 7.555 | 6,084,435 | +0.17(+2.29%) |
Dec 06, 2013 | 7.413 | 7.520 | 7.315 | 7.386 | 5,815,073 | +0.02(+0.24%) |
Dec 05, 2013 | 7.457 | 7.591 | 7.351 | 7.369 | 12,245,008 | +0.17(+2.35%) |
Dec 04, 2013 | 6.995 | 7.289 | 6.942 | 7.200 | 6,006,773 | +0.17(+2.40%) |
Dec 03, 2013 | 7.031 | 7.115 | 6.915 | 7.031 | 8,279,675 | -0.08(-1.13%) |
Dec 02, 2013 | 7.209 | 7.324 | 7.089 | 7.111 | 4,765,704 | -0.10(-1.36%) |
Nov 29, 2013 | 7.244 | 7.244 | 7.146 | 7.209 | 2,336,082 | +0.01(+0.12%) |
Nov 27, 2013 | 7.173 | 7.200 | 7.058 | 7.200 | 3,821,628 | +0.05(+0.75%) |
Nov 26, 2013 | 6.951 | 7.164 | 6.773 | 7.146 | 6,007,000 | +0.19(+2.68%) |
Nov 25, 2013 | 7.111 | 7.120 | 6.889 | 6.960 | 5,731,033 | -0.10(-1.39%) |
Nov 22, 2013 | 7.120 | 7.146 | 7.031 | 7.058 | 4,635,502 | -0.01(-0.13%) |
Nov 21, 2013 | 6.862 | 7.129 | 6.844 | 7.066 | 10,543,429 | +0.28(+4.06%) |
Nov 20, 2013 | 6.809 | 7.000 | 6.737 | 6.791 | 5,606,242 | +0.01(+0.13%) |
Nov 19, 2013 | 6.800 | 6.986 | 6.755 | 6.782 | 4,771,690 | -0.04(-0.52%) |
Nov 18, 2013 | 7.129 | 7.164 | 6.800 | 6.818 | 8,271,421 | -0.28(-3.88%) |
Nov 15, 2013 | 7.111 | 7.182 | 7.040 | 7.093 | 5,111,216 | -0.04(-0.50%) |
Nov 14, 2013 | 6.978 | 7.138 | 6.889 | 7.129 | 6,370,308 | +0.17(+2.43%) |
Nov 13, 2013 | 6.791 | 6.960 | 6.720 | 6.960 | 6,426,050 | +0.11(+1.56%) |
Nov 12, 2013 | 6.951 | 7.049 | 6.826 | 6.853 | 3,955,214 | -0.14(-2.03%) |
Nov 11, 2013 | 6.942 | 7.004 | 6.871 | 6.995 | 4,556,179 | +0.04(+0.64%) |
Nov 08, 2013 | 6.764 | 7.002 | 6.675 | 6.951 | 9,939,478 | +0.20(+3.03%) |
Nov 07, 2013 | 7.226 | 7.253 | 6.729 | 6.746 | 17,424,508 | -0.46(-6.41%) |
Nov 06, 2013 | 7.457 | 7.484 | 7.182 | 7.209 | 6,199,262 | -0.19(-2.52%) |
Nov 05, 2013 | 7.360 | 7.511 | 7.315 | 7.395 | 9,450,251 | +0.19(+2.59%) |
Nov 04, 2013 | 7.182 | 7.289 | 7.138 | 7.209 | 5,117,580 | +0.05(+0.75%) |