Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.750 | 7.370 | 6.625 | 7.290 | 572,125 | +0.41(+5.96%) |
Jan 30, 2014 | 7.020 | 7.090 | 6.820 | 6.880 | 176,375 | -0.09(-1.29%) |
Jan 29, 2014 | 7.010 | 7.130 | 6.610 | 6.970 | 219,775 | -0.11(-1.55%) |
Jan 28, 2014 | 6.860 | 7.150 | 6.690 | 7.080 | 352,993 | +0.18(+2.61%) |
Jan 27, 2014 | 7.480 | 7.575 | 6.550 | 6.900 | 569,633 | -0.54(-7.26%) |
Jan 24, 2014 | 7.630 | 7.740 | 7.330 | 7.440 | 276,419 | -0.26(-3.38%) |
Jan 23, 2014 | 7.940 | 7.940 | 7.500 | 7.700 | 273,701 | -0.26(-3.27%) |
Jan 22, 2014 | 7.980 | 8.145 | 7.900 | 7.960 | 203,401 | -0.01(-0.13%) |
Jan 21, 2014 | 7.840 | 8.100 | 7.810 | 7.970 | 272,324 | +0.18(+2.31%) |
Jan 17, 2014 | 8.150 | 7.790 | 7.790 | 7.790 | 903,400 | -0.41(-5.00%) |
Jan 16, 2014 | 8.570 | 8.640 | 8.170 | 8.200 | 209,998 | -0.37(-4.32%) |
Jan 15, 2014 | 8.570 | 8.776 | 8.000 | 8.570 | 446,095 | +0.00(+0.00%) |
Jan 14, 2014 | 8.450 | 8.760 | 8.200 | 8.570 | 354,767 | +0.14(+1.66%) |
Jan 13, 2014 | 8.730 | 8.920 | 8.310 | 8.430 | 338,955 | -0.31(-3.55%) |
Jan 10, 2014 | 8.580 | 8.790 | 8.450 | 8.740 | 234,022 | +0.16(+1.86%) |
Jan 09, 2014 | 8.530 | 8.870 | 8.400 | 8.580 | 319,683 | +0.07(+0.82%) |
Jan 08, 2014 | 8.540 | 8.680 | 8.380 | 8.510 | 261,550 | -0.06(-0.70%) |
Jan 07, 2014 | 8.110 | 8.700 | 8.060 | 8.570 | 573,614 | +0.52(+6.46%) |
Jan 06, 2014 | 8.270 | 8.280 | 7.850 | 8.050 | 270,424 | +0.05(+0.63%) |
Jan 03, 2014 | 7.740 | 8.080 | 7.650 | 8.000 | 382,990 | +0.23(+2.96%) |
Jan 02, 2014 | 7.900 | 7.970 | 7.600 | 7.770 | 320,062 | -0.17(-2.14%) |
Dec 31, 2013 | 7.600 | 7.940 | 7.940 | 7.940 | 557,100 | +0.34(+4.47%) |
Dec 30, 2013 | 7.480 | 7.750 | 7.380 | 7.600 | 456,285 | +0.16(+2.15%) |
Dec 27, 2013 | 7.150 | 7.450 | 7.050 | 7.440 | 450,445 | +0.27(+3.77%) |
Dec 26, 2013 | 7.220 | 7.400 | 7.140 | 7.170 | 353,100 | -0.07(-0.97%) |
Dec 24, 2013 | 7.420 | 7.440 | 7.211 | 7.240 | 141,747 | -0.15(-2.03%) |
Dec 23, 2013 | 7.680 | 7.740 | 7.310 | 7.390 | 422,910 | -0.24(-3.15%) |
Dec 20, 2013 | 7.420 | 7.700 | 7.300 | 7.630 | 536,918 | +0.19(+2.55%) |
Dec 19, 2013 | 7.130 | 7.490 | 7.115 | 7.440 | 465,373 | +0.27(+3.77%) |
Dec 18, 2013 | 7.170 | 7.300 | 7.000 | 7.170 | 363,563 | +0.03(+0.42%) |
Dec 17, 2013 | 7.450 | 7.590 | 6.980 | 7.140 | 517,245 | -0.30(-4.03%) |
Dec 16, 2013 | 7.300 | 7.490 | 7.090 | 7.440 | 949,876 | +0.32(+4.49%) |
Dec 13, 2013 | 7.160 | 7.255 | 7.070 | 7.120 | 444,700 | -0.02(-0.28%) |
Dec 12, 2013 | 7.510 | 7.630 | 7.140 | 7.140 | 881,288 | -0.54(-7.03%) |
Dec 11, 2013 | 7.020 | 7.900 | 7.020 | 7.680 | 1,163,683 | +0.61(+8.63%) |
Dec 10, 2013 | 7.230 | 7.310 | 7.050 | 7.070 | 519,986 | -0.15(-2.08%) |
Dec 09, 2013 | 7.200 | 7.470 | 7.010 | 7.220 | 940,776 | +0.00(+0.00%) |
Dec 06, 2013 | 7.540 | 7.810 | 7.120 | 7.220 | 0 | -0.27(-3.60%) |
Dec 05, 2013 | 8.650 | 8.730 | 7.430 | 7.490 | 2,261,363 | -1.06(-12.40%) |
Dec 04, 2013 | 10.66 | 10.66 | 7.710 | 8.550 | 5,573,529 | -2.13(-19.94%) |
Dec 03, 2013 | 10.46 | 10.72 | 10.46 | 10.68 | 0 | +0.24(+2.30%) |
Dec 02, 2013 | 10.50 | 10.57 | 10.16 | 10.44 | 0 | -0.05(-0.48%) |
Nov 29, 2013 | 10.62 | 10.72 | 10.49 | 10.49 | 0 | -0.07(-0.66%) |
Nov 27, 2013 | 10.67 | 10.75 | 10.55 | 10.56 | 0 | -0.11(-1.03%) |
Nov 26, 2013 | 10.71 | 10.83 | 10.51 | 10.67 | 0 | +0.00(+0.00%) |
Nov 25, 2013 | 10.69 | 10.77 | 10.31 | 10.67 | 0 | +0.00(+0.00%) |
Nov 22, 2013 | 10.90 | 10.91 | 10.53 | 10.67 | 0 | -0.23(-2.11%) |
Nov 21, 2013 | 10.52 | 11.10 | 10.52 | 10.90 | 0 | +0.40(+3.81%) |
Nov 20, 2013 | 10.70 | 10.84 | 10.44 | 10.50 | 0 | -0.19(-1.78%) |
Nov 19, 2013 | 10.67 | 11.13 | 10.60 | 10.69 | 0 | +0.05(+0.47%) |
Nov 18, 2013 | 11.71 | 11.75 | 10.62 | 10.64 | 0 | -1.03(-8.83%) |
Nov 15, 2013 | 11.74 | 11.78 | 11.44 | 11.67 | 0 | -0.01(-0.09%) |
Nov 14, 2013 | 11.39 | 11.83 | 11.11 | 11.68 | 0 | -0.04(-0.34%) |
Nov 12, 2013 | 11.72 | 11.88 | 11.39 | 11.72 | 0 | +0.05(+0.43%) |
Nov 11, 2013 | 11.23 | 11.68 | 10.83 | 11.67 | 0 | +0.45(+4.01%) |
Nov 08, 2013 | 10.45 | 11.67 | 10.40 | 11.22 | 0 | +0.79(+7.57%) |
Nov 07, 2013 | 10.40 | 10.65 | 10.19 | 10.43 | 0 | -0.01(-0.10%) |
Nov 06, 2013 | 10.15 | 11.40 | 10.09 | 10.44 | 4,141,138 | +1.44(+16.00%) |
Nov 05, 2013 | 9.010 | 9.160 | 8.840 | 9.000 | 384,778 | -0.06(-0.66%) |
Nov 04, 2013 | 9.250 | 9.440 | 9.030 | 9.060 | 0 | -0.17(-1.84%) |