Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.133 | 7.400 | 7.100 | 7.400 | 0 | -0.00(-0.07%) |
Jan 30, 2014 | 7.425 | 7.570 | 7.398 | 7.405 | 19,406 | -0.18(-2.40%) |
Jan 29, 2014 | 7.679 | 7.720 | 7.587 | 7.587 | 1,644 | -0.19(-2.41%) |
Jan 28, 2014 | 7.700 | 7.790 | 7.690 | 7.775 | 7,383 | +0.03(+0.45%) |
Jan 27, 2014 | 7.880 | 7.880 | 7.713 | 7.740 | 5,814 | -0.21(-2.64%) |
Jan 24, 2014 | 8.113 | 8.120 | 7.923 | 7.950 | 0 | -0.33(-3.99%) |
Jan 23, 2014 | 8.480 | 8.480 | 8.194 | 8.280 | 8,099 | -0.16(-1.90%) |
Jan 22, 2014 | 8.317 | 8.440 | 8.317 | 8.440 | 10,003 | +0.19(+2.30%) |
Jan 21, 2014 | 8.360 | 8.360 | 8.150 | 8.250 | 17,227 | -0.52(-5.93%) |
Jan 17, 2014 | 8.770 | 8.770 | 8.770 | 0 | +0.01(+0.11%) | |
Jan 16, 2014 | 8.797 | 8.870 | 8.700 | 8.760 | 13,838 | -0.15(-1.68%) |
Jan 15, 2014 | 8.750 | 9.167 | 8.910 | 8.910 | 39,888 | +0.16(+1.83%) |
Jan 14, 2014 | 8.760 | 8.796 | 8.750 | 8.750 | 18,611 | +0.04(+0.46%) |
Jan 13, 2014 | 8.890 | 8.890 | 8.710 | 8.710 | 6,193 | -0.18(-2.02%) |
Jan 10, 2014 | 8.890 | 8.910 | 8.870 | 8.890 | 1,971 | +0.07(+0.79%) |
Jan 09, 2014 | 8.916 | 8.930 | 8.790 | 8.820 | 3,370 | -0.08(-0.90%) |
Jan 08, 2014 | 8.900 | 8.980 | 8.900 | 8.900 | 2,826 | +0.13(+1.45%) |
Jan 07, 2014 | 8.690 | 8.789 | 8.690 | 8.773 | 1,505 | +0.12(+1.42%) |
Jan 06, 2014 | 8.695 | 8.695 | 8.590 | 8.650 | 4,484 | -0.10(-1.14%) |
Jan 03, 2014 | 8.770 | 8.770 | 8.710 | 8.750 | 7,023 | +0.08(+0.92%) |
Jan 02, 2014 | 8.770 | 8.770 | 8.670 | 8.670 | 24,821 | +0.01(+0.12%) |
Dec 31, 2013 | 8.660 | 8.660 | 8.660 | 0 | -0.06(-0.65%) | |
Dec 30, 2013 | 8.550 | 8.717 | 8.550 | 8.717 | 9,870 | +0.23(+2.72%) |
Dec 27, 2013 | 8.340 | 8.486 | 8.340 | 8.486 | 2,145 | +0.25(+2.99%) |
Dec 26, 2013 | 8.190 | 8.240 | 8.190 | 8.240 | 3,857 | +0.09(+1.10%) |
Dec 24, 2013 | 8.130 | 8.220 | 8.130 | 8.150 | 4,023 | +0.00(+0.00%) |
Dec 23, 2013 | 8.163 | 8.187 | 8.150 | 8.150 | 7,272 | +0.19(+2.39%) |
Dec 20, 2013 | 7.970 | 7.993 | 7.960 | 7.960 | 0 | +0.03(+0.38%) |
Dec 19, 2013 | 8.032 | 8.040 | 7.930 | 7.930 | 3,704 | -0.24(-2.92%) |
Dec 18, 2013 | 8.000 | 8.200 | 7.899 | 8.168 | 15,995 | +0.23(+2.94%) |
Dec 17, 2013 | 7.940 | 8.016 | 7.920 | 7.935 | 6,239 | -0.08(-0.99%) |
Dec 16, 2013 | 8.102 | 8.102 | 7.994 | 8.014 | 3,883 | -0.09(-1.06%) |
Dec 13, 2013 | 8.020 | 8.100 | 8.000 | 8.100 | 0 | +0.06(+0.75%) |
Dec 12, 2013 | 8.073 | 8.100 | 7.900 | 8.040 | 47,774 | -0.11(-1.36%) |
Dec 11, 2013 | 8.400 | 8.400 | 8.143 | 8.151 | 52,425 | -0.28(-3.35%) |
Dec 10, 2013 | 8.360 | 8.454 | 8.330 | 8.433 | 11,895 | +0.05(+0.64%) |
Dec 09, 2013 | 8.779 | 8.800 | 8.380 | 8.380 | 32,295 | -0.90(-9.70%) |
Dec 06, 2013 | 9.360 | 9.374 | 9.280 | 9.280 | 3,610 | -0.01(-0.07%) |
Dec 05, 2013 | 9.420 | 9.420 | 9.286 | 9.286 | 10,100 | -0.00(-0.04%) |
Dec 04, 2013 | 9.310 | 9.418 | 9.171 | 9.290 | 15,200 | -0.06(-0.63%) |
Dec 03, 2013 | 9.500 | 9.507 | 9.349 | 9.349 | 2,958 | -0.23(-2.41%) |
Dec 02, 2013 | 9.676 | 9.694 | 9.580 | 9.580 | 2,400 | -0.08(-0.83%) |
Nov 29, 2013 | 9.640 | 9.720 | 9.620 | 9.660 | 22,279 | -0.09(-0.92%) |
Nov 27, 2013 | 9.906 | 9.930 | 9.750 | 9.750 | 42,083 | -0.01(-0.08%) |
Nov 26, 2013 | 9.870 | 9.889 | 9.758 | 9.758 | 12,330 | -0.21(-2.09%) |
Nov 25, 2013 | 9.800 | 10.03 | 9.800 | 9.966 | 29,360 | +0.26(+2.68%) |
Nov 22, 2013 | 9.550 | 9.775 | 9.540 | 9.706 | 34,501 | +0.63(+6.90%) |
Nov 21, 2013 | 8.810 | 9.080 | 8.810 | 9.080 | 12,000 | +0.41(+4.73%) |
Nov 20, 2013 | 8.760 | 8.812 | 8.670 | 8.670 | 10,300 | +0.02(+0.23%) |
Nov 19, 2013 | 8.550 | 8.700 | 8.550 | 8.650 | 4,700 | +0.14(+1.65%) |
Nov 18, 2013 | 8.477 | 8.550 | 8.440 | 8.510 | 9,000 | +0.15(+1.79%) |
Nov 15, 2013 | 8.467 | 8.467 | 8.346 | 8.360 | 10,745 | -0.06(-0.76%) |
Nov 14, 2013 | 8.419 | 8.470 | 8.404 | 8.424 | 1,435 | +0.18(+2.20%) |
Nov 12, 2013 | 8.293 | 8.303 | 8.243 | 8.243 | 1,300 | -0.09(-1.02%) |
Nov 11, 2013 | 8.410 | 8.410 | 8.284 | 8.328 | 14,540 | +0.03(+0.30%) |
Nov 08, 2013 | 8.290 | 8.315 | 8.272 | 8.303 | 5,700 | +0.02(+0.28%) |
Nov 07, 2013 | 8.497 | 8.497 | 8.280 | 8.280 | 700 | -0.02(-0.26%) |
Nov 06, 2013 | 8.450 | 8.450 | 8.291 | 8.302 | 11,185 | -0.29(-3.32%) |
Nov 05, 2013 | 8.591 | 8.624 | 8.540 | 8.587 | 3,000 | -0.01(-0.15%) |
Nov 04, 2013 | 8.690 | 8.690 | 8.568 | 8.600 | 3,505 | -0.13(-1.49%) |