Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.310 | 7.430 | 7.200 | 7.300 | 101,917 | -0.10(-1.35%) |
Jan 30, 2014 | 7.400 | 7.520 | 7.270 | 7.400 | 243,371 | +0.15(+2.07%) |
Jan 29, 2014 | 7.370 | 7.500 | 6.950 | 7.250 | 308,149 | -0.19(-2.55%) |
Jan 28, 2014 | 6.940 | 7.500 | 6.920 | 7.440 | 402,364 | +0.51(+7.36%) |
Jan 27, 2014 | 7.290 | 7.340 | 6.750 | 6.930 | 567,570 | -0.41(-5.59%) |
Jan 24, 2014 | 7.860 | 7.860 | 7.290 | 7.340 | 444,508 | -0.45(-5.78%) |
Jan 23, 2014 | 7.750 | 8.200 | 7.380 | 7.790 | 454,290 | -0.22(-2.75%) |
Jan 22, 2014 | 7.280 | 8.170 | 7.280 | 8.010 | 1,065,617 | +0.76(+10.48%) |
Jan 21, 2014 | 7.070 | 7.400 | 6.820 | 7.250 | 597,090 | +0.19(+2.69%) |
Jan 17, 2014 | 7.300 | 7.060 | 7.060 | 7.060 | 504,000 | -0.18(-2.49%) |
Jan 16, 2014 | 7.360 | 7.360 | 7.020 | 7.240 | 617,526 | +0.06(+0.84%) |
Jan 15, 2014 | 6.170 | 7.440 | 5.910 | 7.180 | 3,091,262 | +1.13(+18.68%) |
Jan 14, 2014 | 5.980 | 6.200 | 5.970 | 6.050 | 113,781 | +0.08(+1.34%) |
Jan 13, 2014 | 6.490 | 6.500 | 5.900 | 5.970 | 519,247 | -0.44(-6.86%) |
Jan 10, 2014 | 6.530 | 6.530 | 6.330 | 6.410 | 167,234 | -0.11(-1.69%) |
Jan 09, 2014 | 6.400 | 6.540 | 6.250 | 6.520 | 313,043 | +0.10(+1.56%) |
Jan 08, 2014 | 6.710 | 6.880 | 6.410 | 6.420 | 272,759 | -0.13(-1.98%) |
Jan 07, 2014 | 6.430 | 6.900 | 6.410 | 6.550 | 436,475 | +0.15(+2.34%) |
Jan 06, 2014 | 6.090 | 6.610 | 5.850 | 6.400 | 838,815 | -0.11(-1.69%) |
Jan 03, 2014 | 7.010 | 7.260 | 6.390 | 6.510 | 4,217,916 | +0.98(+17.72%) |
Jan 02, 2014 | 6.310 | 6.470 | 5.400 | 5.530 | 1,667,410 | -0.76(-12.08%) |
Dec 31, 2013 | 5.510 | 6.290 | 6.290 | 6.290 | 2,084,200 | +0.78(+14.16%) |
Dec 30, 2013 | 5.170 | 5.590 | 4.950 | 5.510 | 1,002,526 | +0.51(+10.20%) |
Dec 27, 2013 | 5.000 | 5.550 | 4.911 | 5.000 | 1,003,862 | +0.02(+0.40%) |
Dec 26, 2013 | 4.310 | 5.000 | 4.310 | 4.980 | 503,906 | +0.67(+15.55%) |
Dec 24, 2013 | 4.320 | 4.320 | 4.250 | 4.310 | 27,351 | +0.01(+0.35%) |
Dec 23, 2013 | 4.480 | 4.500 | 4.260 | 4.295 | 90,696 | -0.11(-2.39%) |
Dec 20, 2013 | 4.510 | 4.600 | 4.340 | 4.400 | 124,841 | -0.06(-1.35%) |
Dec 19, 2013 | 4.000 | 4.510 | 4.000 | 4.460 | 253,103 | +0.40(+9.85%) |
Dec 18, 2013 | 3.930 | 4.220 | 3.930 | 4.060 | 87,745 | +0.17(+4.37%) |
Dec 17, 2013 | 3.860 | 3.950 | 3.830 | 3.890 | 75,070 | -0.04(-1.02%) |
Dec 16, 2013 | 3.980 | 4.070 | 3.850 | 3.930 | 83,722 | -0.08(-2.00%) |
Dec 13, 2013 | 3.960 | 4.200 | 3.950 | 4.010 | 77,411 | +0.03(+0.75%) |
Dec 12, 2013 | 3.750 | 4.100 | 3.730 | 3.980 | 107,250 | +0.23(+6.13%) |
Dec 11, 2013 | 4.070 | 4.141 | 3.750 | 3.750 | 330,835 | -0.44(-10.50%) |
Dec 10, 2013 | 4.510 | 4.620 | 4.150 | 4.190 | 411,448 | -0.44(-9.50%) |
Dec 09, 2013 | 4.860 | 4.940 | 4.550 | 4.630 | 192,774 | -0.13(-2.73%) |
Dec 06, 2013 | 4.810 | 4.900 | 4.650 | 4.760 | 0 | -0.02(-0.42%) |
Dec 05, 2013 | 4.760 | 5.070 | 4.640 | 4.780 | 0 | +0.07(+1.49%) |
Dec 04, 2013 | 4.370 | 5.070 | 4.350 | 4.710 | 0 | +0.38(+8.78%) |
Dec 03, 2013 | 4.060 | 4.500 | 4.060 | 4.330 | 0 | +0.20(+4.84%) |
Dec 02, 2013 | 4.100 | 4.490 | 3.910 | 4.130 | 0 | +0.10(+2.48%) |
Nov 29, 2013 | 3.680 | 4.160 | 3.620 | 4.030 | 0 | +0.45(+12.57%) |
Nov 27, 2013 | 3.530 | 3.600 | 3.530 | 3.580 | 0 | +0.03(+0.85%) |
Nov 26, 2013 | 3.500 | 3.660 | 3.480 | 3.550 | 0 | +0.02(+0.57%) |
Nov 25, 2013 | 3.510 | 3.699 | 3.450 | 3.530 | 0 | -0.03(-0.84%) |
Nov 22, 2013 | 3.520 | 3.770 | 3.520 | 3.560 | 0 | +0.08(+2.30%) |
Nov 21, 2013 | 3.370 | 3.550 | 3.300 | 3.480 | 0 | +0.14(+4.19%) |
Nov 20, 2013 | 3.210 | 3.580 | 3.210 | 3.340 | 0 | -0.06(-1.76%) |
Nov 19, 2013 | 3.110 | 3.780 | 3.050 | 3.400 | 0 | +0.08(+2.41%) |
Nov 18, 2013 | 2.800 | 3.560 | 2.800 | 3.320 | 0 | +0.55(+19.86%) |
Nov 15, 2013 | 2.680 | 2.830 | 2.680 | 2.770 | 0 | +0.12(+4.53%) |
Nov 14, 2013 | 2.720 | 2.730 | 2.600 | 2.650 | 0 | -0.13(-4.68%) |
Nov 12, 2013 | 2.800 | 2.840 | 2.720 | 2.780 | 0 | -0.03(-1.07%) |
Nov 11, 2013 | 2.790 | 2.820 | 2.745 | 2.810 | 0 | +0.07(+2.56%) |
Nov 08, 2013 | 2.640 | 2.750 | 2.620 | 2.740 | 0 | +0.15(+5.79%) |
Nov 07, 2013 | 2.480 | 2.640 | 2.480 | 2.590 | 0 | +0.10(+4.02%) |
Nov 06, 2013 | 2.590 | 2.592 | 2.460 | 2.490 | 0 | -0.08(-3.11%) |
Nov 05, 2013 | 2.520 | 2.620 | 2.520 | 2.570 | 0 | +0.01(+0.39%) |
Nov 04, 2013 | 2.590 | 2.590 | 2.470 | 2.560 | 0 | +0.01(+0.39%) |