Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.637 | 7.742 | 7.632 | 7.697 | 1,579,189 | -0.13(-1.66%) |
Jan 30, 2014 | 7.822 | 7.842 | 7.772 | 7.827 | 1,978,440 | +0.09(+1.10%) |
Jan 29, 2014 | 7.707 | 7.802 | 7.692 | 7.742 | 3,227,926 | -0.05(-0.58%) |
Jan 28, 2014 | 7.757 | 7.835 | 7.747 | 7.787 | 2,675,998 | +0.04(+0.52%) |
Jan 27, 2014 | 7.787 | 7.807 | 7.717 | 7.747 | 4,633,996 | -0.06(-0.77%) |
Jan 24, 2014 | 7.948 | 7.948 | 7.807 | 7.807 | 7,116,105 | -0.43(-5.17%) |
Jan 23, 2014 | 8.349 | 8.349 | 8.188 | 8.233 | 6,885,736 | -0.05(-0.61%) |
Jan 22, 2014 | 8.334 | 8.344 | 8.273 | 8.283 | 961,540 | -0.13(-1.49%) |
Jan 21, 2014 | 8.489 | 8.489 | 8.369 | 8.409 | 1,341,582 | -0.02(-0.18%) |
Jan 17, 2014 | 8.449 | 8.424 | 8.424 | 8.424 | 2,554,695 | -0.02(-0.24%) |
Jan 16, 2014 | 8.434 | 8.449 | 8.384 | 8.444 | 1,319,990 | -0.03(-0.30%) |
Jan 15, 2014 | 8.429 | 8.481 | 8.429 | 8.469 | 1,128,831 | +0.04(+0.48%) |
Jan 14, 2014 | 8.379 | 8.439 | 8.329 | 8.429 | 1,548,127 | +0.13(+1.51%) |
Jan 13, 2014 | 8.334 | 8.384 | 8.283 | 8.303 | 2,165,286 | -0.05(-0.60%) |
Jan 10, 2014 | 8.273 | 8.359 | 8.263 | 8.354 | 2,291,205 | +0.20(+2.40%) |
Jan 09, 2014 | 8.223 | 8.228 | 8.118 | 8.158 | 4,758,123 | +0.04(+0.49%) |
Jan 08, 2014 | 8.128 | 8.153 | 8.103 | 8.118 | 1,506,208 | +0.04(+0.43%) |
Jan 07, 2014 | 8.048 | 8.113 | 8.043 | 8.083 | 1,188,893 | +0.13(+1.57%) |
Jan 06, 2014 | 7.973 | 7.993 | 7.943 | 7.958 | 1,182,934 | +0.02(+0.25%) |
Jan 03, 2014 | 7.963 | 7.963 | 7.925 | 7.938 | 1,311,030 | +0.02(+0.25%) |
Jan 02, 2014 | 7.983 | 7.983 | 7.898 | 7.918 | 1,692,875 | -0.27(-3.30%) |
Dec 31, 2013 | 8.163 | 8.188 | 8.188 | 8.188 | 1,549,140 | +0.03(+0.31%) |
Dec 30, 2013 | 8.128 | 8.163 | 8.103 | 8.163 | 2,459,619 | +0.02(+0.18%) |
Dec 27, 2013 | 8.148 | 8.153 | 8.098 | 8.148 | 2,608,012 | +0.08(+0.93%) |
Dec 26, 2013 | 8.033 | 8.079 | 8.023 | 8.073 | 1,240,531 | +0.03(+0.37%) |
Dec 24, 2013 | 7.978 | 8.043 | 7.978 | 8.043 | 1,125,824 | +0.07(+0.88%) |
Dec 23, 2013 | 7.978 | 7.998 | 7.960 | 7.973 | 1,450,566 | +0.05(+0.57%) |
Dec 20, 2013 | 7.933 | 7.963 | 7.908 | 7.928 | 1,791,335 | +0.00(+0.00%) |
Dec 19, 2013 | 7.888 | 7.933 | 7.883 | 7.928 | 2,106,246 | +0.02(+0.19%) |
Dec 18, 2013 | 7.847 | 7.933 | 7.782 | 7.913 | 1,877,906 | +0.14(+1.74%) |
Dec 17, 2013 | 7.812 | 7.818 | 7.767 | 7.777 | 1,177,897 | -0.06(-0.77%) |
Dec 16, 2013 | 7.822 | 7.878 | 7.802 | 7.837 | 1,616,201 | +0.10(+1.23%) |
Dec 13, 2013 | 7.762 | 7.762 | 7.687 | 7.742 | 1,002,465 | -0.03(-0.32%) |
Dec 12, 2013 | 7.772 | 7.812 | 7.722 | 7.767 | 1,679,024 | -0.04(-0.45%) |
Dec 11, 2013 | 7.883 | 7.898 | 7.787 | 7.802 | 1,469,650 | -0.12(-1.46%) |
Dec 10, 2013 | 7.918 | 7.958 | 7.903 | 7.918 | 1,314,099 | +0.05(+0.64%) |
Dec 09, 2013 | 7.898 | 7.918 | 7.863 | 7.868 | 2,094,512 | -0.04(-0.44%) |
Dec 06, 2013 | 7.847 | 7.903 | 7.817 | 7.903 | 1,542,377 | +0.06(+0.70%) |
Dec 05, 2013 | 7.908 | 7.949 | 7.837 | 7.847 | 1,600,234 | -0.10(-1.26%) |
Dec 04, 2013 | 7.883 | 7.968 | 7.868 | 7.948 | 1,757,748 | -0.03(-0.38%) |
Dec 03, 2013 | 7.978 | 8.039 | 7.948 | 7.978 | 1,369,064 | -0.08(-0.93%) |
Dec 02, 2013 | 8.093 | 8.123 | 8.048 | 8.053 | 1,370,601 | -0.18(-2.19%) |
Nov 29, 2013 | 8.263 | 8.288 | 8.223 | 8.233 | 915,928 | +0.02(+0.18%) |
Nov 27, 2013 | 8.263 | 8.293 | 8.213 | 8.218 | 1,396,449 | -0.03(-0.36%) |
Nov 26, 2013 | 8.223 | 8.263 | 8.193 | 8.248 | 1,866,134 | +0.06(+0.67%) |
Nov 25, 2013 | 8.258 | 8.268 | 8.173 | 8.193 | 1,753,682 | -0.08(-0.97%) |
Nov 22, 2013 | 8.263 | 8.288 | 8.243 | 8.273 | 1,381,580 | +0.10(+1.23%) |
Nov 21, 2013 | 8.113 | 8.183 | 8.103 | 8.173 | 1,363,329 | +0.11(+1.37%) |
Nov 20, 2013 | 8.188 | 8.218 | 8.038 | 8.063 | 2,140,566 | -0.23(-2.78%) |
Nov 19, 2013 | 8.303 | 8.339 | 8.278 | 8.293 | 1,810,515 | -0.08(-0.90%) |
Nov 18, 2013 | 8.419 | 8.434 | 8.359 | 8.369 | 1,672,764 | +0.06(+0.72%) |
Nov 15, 2013 | 8.314 | 8.329 | 8.258 | 8.309 | 1,162,125 | +0.06(+0.67%) |
Nov 14, 2013 | 8.243 | 8.293 | 8.213 | 8.253 | 1,849,362 | -0.08(-0.96%) |
Nov 13, 2013 | 8.223 | 8.341 | 8.203 | 8.334 | 1,907,610 | +0.12(+1.40%) |
Nov 12, 2013 | 8.258 | 8.304 | 8.198 | 8.218 | 1,307,905 | -0.11(-1.32%) |
Nov 11, 2013 | 8.314 | 8.359 | 8.303 | 8.329 | 1,053,964 | +0.01(+0.12%) |
Nov 08, 2013 | 8.263 | 8.329 | 8.228 | 8.319 | 2,459,080 | +0.19(+2.28%) |
Nov 07, 2013 | 8.369 | 8.379 | 8.133 | 8.133 | 4,578,380 | -0.35(-4.08%) |
Nov 06, 2013 | 8.459 | 8.524 | 8.439 | 8.479 | 1,614,077 | +0.08(+0.95%) |
Nov 05, 2013 | 8.379 | 8.429 | 8.324 | 8.399 | 2,896,671 | -0.11(-1.30%) |
Nov 04, 2013 | 8.494 | 8.514 | 8.459 | 8.509 | 1,782,753 | +0.05(+0.59%) |