Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.960 | 7.180 | 6.810 | 7.040 | 354,072 | +0.05(+0.72%) |
Jan 30, 2014 | 7.110 | 7.300 | 6.990 | 6.990 | 611,298 | +0.08(+1.16%) |
Jan 29, 2014 | 6.630 | 6.960 | 6.160 | 6.910 | 740,460 | +0.27(+4.07%) |
Jan 28, 2014 | 6.500 | 6.800 | 6.500 | 6.640 | 585,842 | +0.04(+0.61%) |
Jan 27, 2014 | 7.160 | 7.250 | 6.230 | 6.600 | 1,300,988 | -0.62(-8.59%) |
Jan 24, 2014 | 8.110 | 8.140 | 6.600 | 7.220 | 2,281,050 | -0.97(-11.84%) |
Jan 23, 2014 | 8.050 | 8.370 | 7.810 | 8.190 | 944,038 | +0.12(+1.49%) |
Jan 22, 2014 | 7.890 | 8.338 | 7.740 | 8.070 | 1,156,020 | +0.33(+4.26%) |
Jan 21, 2014 | 7.400 | 7.890 | 7.340 | 7.740 | 979,655 | +0.46(+6.32%) |
Jan 17, 2014 | 7.510 | 7.280 | 7.280 | 7.280 | 1,120,600 | -0.17(-2.28%) |
Jan 16, 2014 | 7.040 | 7.630 | 6.910 | 7.450 | 2,094,610 | +0.61(+8.92%) |
Jan 15, 2014 | 6.380 | 6.880 | 6.180 | 6.840 | 1,088,961 | +0.46(+7.21%) |
Jan 14, 2014 | 5.850 | 6.380 | 5.820 | 6.380 | 591,472 | +0.56(+9.62%) |
Jan 13, 2014 | 6.090 | 6.430 | 5.750 | 5.820 | 1,288,852 | -0.11(-1.85%) |
Jan 10, 2014 | 5.840 | 6.160 | 5.650 | 5.930 | 1,013,261 | +0.12(+2.07%) |
Jan 09, 2014 | 5.470 | 5.890 | 5.330 | 5.810 | 1,130,840 | +0.31(+5.64%) |
Jan 08, 2014 | 5.600 | 5.630 | 5.320 | 5.500 | 742,555 | -0.06(-1.08%) |
Jan 07, 2014 | 5.130 | 5.560 | 5.110 | 5.560 | 756,249 | +0.45(+8.81%) |
Jan 06, 2014 | 5.060 | 5.270 | 5.000 | 5.110 | 286,807 | +0.03(+0.59%) |
Jan 03, 2014 | 5.230 | 5.340 | 5.045 | 5.080 | 302,612 | -0.15(-2.87%) |
Jan 02, 2014 | 5.100 | 5.260 | 4.830 | 5.230 | 642,441 | +0.14(+2.75%) |
Dec 31, 2013 | 5.070 | 5.090 | 5.090 | 5.090 | 580,600 | -0.06(-1.17%) |
Dec 30, 2013 | 5.450 | 5.517 | 5.050 | 5.150 | 669,181 | -0.18(-3.38%) |
Dec 27, 2013 | 4.790 | 5.460 | 4.420 | 5.330 | 1,566,395 | +0.53(+11.04%) |
Dec 26, 2013 | 4.700 | 4.940 | 4.690 | 4.800 | 643,500 | +0.13(+2.78%) |
Dec 24, 2013 | 4.360 | 4.800 | 4.329 | 4.670 | 549,002 | +0.28(+6.38%) |
Dec 23, 2013 | 4.000 | 4.660 | 3.950 | 4.390 | 868,183 | +0.44(+11.14%) |
Dec 20, 2013 | 3.840 | 3.970 | 3.790 | 3.950 | 279,322 | +0.06(+1.54%) |
Dec 19, 2013 | 3.850 | 4.000 | 3.790 | 3.890 | 238,610 | +0.00(+0.00%) |
Dec 18, 2013 | 3.940 | 4.090 | 3.840 | 3.890 | 144,314 | -0.03(-0.77%) |
Dec 17, 2013 | 3.930 | 4.050 | 3.870 | 3.920 | 219,812 | +0.00(+0.00%) |
Dec 16, 2013 | 3.960 | 4.200 | 3.900 | 3.920 | 348,936 | -0.08(-2.00%) |
Dec 13, 2013 | 3.850 | 4.249 | 3.810 | 4.000 | 674,310 | +0.19(+4.99%) |
Dec 12, 2013 | 3.830 | 3.900 | 3.770 | 3.810 | 210,830 | +0.04(+1.06%) |
Dec 11, 2013 | 4.170 | 4.240 | 3.735 | 3.770 | 1,054,858 | -0.40(-9.59%) |
Dec 10, 2013 | 4.280 | 4.459 | 4.150 | 4.170 | 298,823 | -0.11(-2.57%) |
Dec 09, 2013 | 4.550 | 4.580 | 4.170 | 4.280 | 572,647 | -0.25(-5.52%) |
Dec 06, 2013 | 4.520 | 4.690 | 4.320 | 4.530 | 0 | +0.01(+0.22%) |
Dec 05, 2013 | 4.190 | 4.660 | 4.150 | 4.520 | 0 | +0.23(+5.36%) |
Dec 04, 2013 | 3.830 | 4.420 | 3.800 | 4.290 | 0 | +0.54(+14.25%) |
Dec 03, 2013 | 3.840 | 3.840 | 3.650 | 3.755 | 0 | -0.10(-2.47%) |
Dec 02, 2013 | 3.800 | 3.900 | 3.650 | 3.850 | 0 | +0.09(+2.39%) |
Nov 29, 2013 | 3.750 | 3.830 | 3.710 | 3.760 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 3.300 | 3.800 | 3.295 | 3.760 | 0 | +0.45(+13.60%) |
Nov 26, 2013 | 3.450 | 3.450 | 3.250 | 3.310 | 0 | -0.05(-1.49%) |
Nov 25, 2013 | 3.420 | 3.550 | 3.260 | 3.360 | 0 | +0.06(+1.82%) |
Nov 22, 2013 | 3.100 | 3.350 | 3.040 | 3.300 | 0 | +0.47(+16.61%) |
Nov 21, 2013 | 2.760 | 2.850 | 2.660 | 2.830 | 0 | +0.12(+4.43%) |
Nov 20, 2013 | 2.560 | 2.750 | 2.560 | 2.710 | 0 | +0.18(+7.11%) |
Nov 19, 2013 | 2.570 | 2.700 | 2.520 | 2.530 | 0 | -0.09(-3.44%) |
Nov 18, 2013 | 2.780 | 2.910 | 2.570 | 2.620 | 0 | -0.16(-5.76%) |
Nov 15, 2013 | 2.420 | 3.000 | 2.340 | 2.780 | 0 | +0.35(+14.40%) |
Nov 14, 2013 | 2.700 | 2.760 | 2.330 | 2.430 | 0 | -0.37(-13.21%) |
Nov 12, 2013 | 3.280 | 3.280 | 2.800 | 2.800 | 1,035,232 | -0.45(-13.85%) |
Nov 11, 2013 | 3.300 | 3.340 | 3.230 | 3.250 | 0 | -0.08(-2.40%) |
Nov 08, 2013 | 3.490 | 3.560 | 3.310 | 3.330 | 0 | -0.26(-7.24%) |
Nov 07, 2013 | 3.420 | 3.600 | 3.160 | 3.590 | 0 | -0.25(-6.51%) |
Nov 06, 2013 | 3.820 | 3.850 | 3.750 | 3.840 | 568,988 | +0.15(+4.07%) |
Nov 05, 2013 | 3.720 | 3.780 | 3.600 | 3.690 | 0 | -0.01(-0.27%) |
Nov 04, 2013 | 3.620 | 3.740 | 3.620 | 3.700 | 0 | +0.09(+2.49%) |