Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.880 | 7.020 | 6.780 | 6.880 | 2,659,663 | -0.14(-1.99%) |
Jan 30, 2014 | 6.960 | 7.240 | 6.930 | 7.020 | 4,498,347 | +0.10(+1.45%) |
Jan 29, 2014 | 7.040 | 7.060 | 6.840 | 6.920 | 3,322,582 | -0.04(-0.57%) |
Jan 28, 2014 | 6.930 | 7.220 | 6.810 | 6.960 | 8,422,509 | -0.14(-1.97%) |
Jan 27, 2014 | 7.610 | 7.640 | 6.850 | 7.100 | 5,999,181 | -0.54(-7.07%) |
Jan 24, 2014 | 7.940 | 8.090 | 7.620 | 7.640 | 8,228,172 | -0.37(-4.62%) |
Jan 23, 2014 | 8.180 | 8.260 | 7.830 | 8.010 | 18,667,642 | -0.03(-0.37%) |
Jan 22, 2014 | 8.280 | 8.410 | 7.940 | 8.040 | 4,575,295 | -0.20(-2.43%) |
Jan 21, 2014 | 8.180 | 8.340 | 7.940 | 8.240 | 2,609,043 | +0.16(+1.98%) |
Jan 17, 2014 | 8.140 | 8.080 | 8.080 | 8.080 | 1,628,600 | -0.07(-0.86%) |
Jan 16, 2014 | 7.980 | 8.175 | 7.870 | 8.150 | 1,991,180 | +0.08(+0.99%) |
Jan 15, 2014 | 8.210 | 8.210 | 7.800 | 8.070 | 4,110,088 | -0.14(-1.71%) |
Jan 14, 2014 | 7.950 | 8.330 | 7.930 | 8.210 | 4,908,662 | +0.29(+3.66%) |
Jan 13, 2014 | 7.470 | 7.970 | 7.380 | 7.920 | 4,621,414 | +0.48(+6.45%) |
Jan 10, 2014 | 7.270 | 7.510 | 7.120 | 7.440 | 3,336,582 | +0.25(+3.48%) |
Jan 09, 2014 | 7.010 | 7.220 | 6.942 | 7.190 | 3,955,267 | +0.19(+2.71%) |
Jan 08, 2014 | 6.860 | 7.200 | 6.830 | 7.000 | 2,916,754 | +0.16(+2.26%) |
Jan 07, 2014 | 6.940 | 7.270 | 6.830 | 6.845 | 5,112,031 | +0.04(+0.51%) |
Jan 06, 2014 | 6.380 | 6.835 | 6.240 | 6.810 | 6,298,744 | +0.68(+11.09%) |
Jan 03, 2014 | 6.180 | 6.290 | 6.120 | 6.130 | 941,720 | -0.05(-0.81%) |
Jan 02, 2014 | 6.150 | 6.310 | 6.010 | 6.180 | 1,747,769 | +0.05(+0.82%) |
Dec 31, 2013 | 5.960 | 6.130 | 6.130 | 6.130 | 1,348,600 | +0.18(+3.03%) |
Dec 30, 2013 | 5.960 | 5.990 | 5.830 | 5.950 | 898,411 | +0.02(+0.34%) |
Dec 27, 2013 | 6.020 | 6.050 | 5.900 | 5.930 | 591,369 | -0.09(-1.50%) |
Dec 26, 2013 | 5.990 | 6.090 | 5.940 | 6.020 | 1,010,501 | +0.04(+0.67%) |
Dec 24, 2013 | 5.950 | 6.020 | 5.930 | 5.980 | 409,712 | +0.01(+0.17%) |
Dec 23, 2013 | 5.890 | 6.140 | 5.890 | 5.970 | 1,262,257 | +0.11(+1.88%) |
Dec 20, 2013 | 5.840 | 5.935 | 5.600 | 5.860 | 3,096,819 | +0.06(+1.03%) |
Dec 19, 2013 | 5.610 | 5.830 | 5.610 | 5.800 | 1,288,567 | +0.17(+3.02%) |
Dec 18, 2013 | 5.690 | 5.730 | 5.500 | 5.630 | 2,019,412 | -0.03(-0.53%) |
Dec 17, 2013 | 5.740 | 5.755 | 5.540 | 5.660 | 1,111,334 | -0.06(-1.05%) |
Dec 16, 2013 | 5.890 | 5.910 | 5.685 | 5.720 | 1,230,372 | -0.10(-1.72%) |
Dec 13, 2013 | 5.840 | 5.895 | 5.690 | 5.820 | 921,009 | +0.00(+0.00%) |
Dec 12, 2013 | 5.710 | 5.890 | 5.700 | 5.820 | 904,526 | +0.09(+1.57%) |
Dec 11, 2013 | 5.960 | 5.960 | 5.635 | 5.730 | 1,588,210 | -0.14(-2.39%) |
Dec 10, 2013 | 5.960 | 6.025 | 5.850 | 5.870 | 1,662,550 | -0.12(-2.09%) |
Dec 09, 2013 | 5.860 | 6.000 | 5.860 | 5.995 | 3,324,387 | +0.15(+2.48%) |
Dec 06, 2013 | 5.900 | 5.950 | 5.790 | 5.850 | 0 | +0.03(+0.52%) |
Dec 05, 2013 | 5.840 | 5.930 | 5.820 | 5.820 | 0 | -0.03(-0.51%) |
Dec 04, 2013 | 5.840 | 5.910 | 5.620 | 5.850 | 0 | -0.03(-0.51%) |
Dec 03, 2013 | 5.840 | 5.940 | 5.820 | 5.880 | 0 | +0.04(+0.68%) |
Dec 02, 2013 | 5.830 | 5.950 | 5.800 | 5.840 | 1,781,655 | +0.01(+0.17%) |
Nov 29, 2013 | 5.680 | 5.900 | 5.650 | 5.830 | 0 | +0.20(+3.55%) |
Nov 27, 2013 | 5.780 | 5.820 | 5.590 | 5.630 | 0 | -0.15(-2.60%) |
Nov 26, 2013 | 5.780 | 5.810 | 5.700 | 5.780 | 0 | +0.03(+0.52%) |
Nov 25, 2013 | 5.670 | 5.820 | 5.610 | 5.750 | 2,753,477 | +0.14(+2.50%) |
Nov 22, 2013 | 5.620 | 5.685 | 5.551 | 5.610 | 0 | +0.03(+0.54%) |
Nov 21, 2013 | 5.300 | 5.585 | 5.290 | 5.580 | 1,755,706 | +0.31(+5.88%) |
Nov 20, 2013 | 5.320 | 5.400 | 5.250 | 5.270 | 0 | -0.01(-0.19%) |
Nov 19, 2013 | 5.270 | 5.340 | 5.210 | 5.280 | 652,193 | -0.01(-0.19%) |
Nov 18, 2013 | 5.290 | 5.425 | 5.223 | 5.290 | 0 | +0.00(+0.00%) |
Nov 15, 2013 | 5.340 | 5.370 | 5.240 | 5.290 | 0 | -0.05(-0.94%) |
Nov 14, 2013 | 5.210 | 5.370 | 5.140 | 5.340 | 1,465,532 | +0.15(+2.89%) |
Nov 13, 2013 | 4.950 | 5.190 | 4.920 | 5.190 | 0 | +0.22(+4.43%) |
Nov 12, 2013 | 5.240 | 5.350 | 4.900 | 4.970 | 0 | -0.03(-0.60%) |
Nov 11, 2013 | 5.110 | 5.110 | 4.950 | 5.000 | 0 | +0.00(+0.10%) |
Nov 08, 2013 | 4.720 | 5.090 | 4.720 | 4.995 | 0 | +0.26(+5.60%) |
Nov 07, 2013 | 4.820 | 4.870 | 4.660 | 4.730 | 1,471,131 | -0.06(-1.25%) |
Nov 06, 2013 | 4.970 | 4.990 | 4.780 | 4.790 | 1,242,749 | -0.16(-3.23%) |
Nov 05, 2013 | 4.890 | 4.970 | 4.800 | 4.950 | 893,189 | +0.06(+1.12%) |
Nov 04, 2013 | 4.990 | 5.060 | 4.890 | 4.895 | 1,535,775 | -0.08(-1.51%) |