Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.820 | 7.320 | 6.670 | 7.070 | 10,062,650 | +0.06(+0.86%) |
Jan 30, 2014 | 7.000 | 7.085 | 6.862 | 7.010 | 4,895,161 | +0.12(+1.74%) |
Jan 29, 2014 | 6.720 | 7.110 | 6.600 | 6.890 | 11,855,544 | -0.22(-3.09%) |
Jan 28, 2014 | 6.320 | 7.220 | 6.240 | 7.110 | 27,046,648 | +1.12(+18.70%) |
Jan 27, 2014 | 6.270 | 6.340 | 5.790 | 5.990 | 12,896,283 | -0.26(-4.16%) |
Jan 24, 2014 | 6.610 | 6.610 | 6.180 | 6.250 | 11,187,799 | -0.44(-6.58%) |
Jan 23, 2014 | 6.640 | 6.790 | 6.620 | 6.690 | 4,591,492 | -0.01(-0.15%) |
Jan 22, 2014 | 6.790 | 6.800 | 6.640 | 6.700 | 6,859,481 | -0.09(-1.33%) |
Jan 21, 2014 | 7.000 | 7.040 | 6.670 | 6.790 | 11,236,807 | -0.22(-3.14%) |
Jan 17, 2014 | 7.440 | 7.010 | 7.010 | 7.010 | 10,203,800 | -0.43(-5.78%) |
Jan 16, 2014 | 7.560 | 7.720 | 7.420 | 7.440 | 5,348,422 | -0.13(-1.72%) |
Jan 15, 2014 | 7.550 | 7.680 | 7.510 | 7.570 | 4,116,284 | +0.02(+0.26%) |
Jan 14, 2014 | 7.340 | 7.565 | 7.310 | 7.550 | 6,100,259 | +0.24(+3.28%) |
Jan 13, 2014 | 7.500 | 7.605 | 7.230 | 7.310 | 6,192,593 | -0.20(-2.66%) |
Jan 10, 2014 | 7.400 | 7.520 | 7.260 | 7.510 | 7,621,054 | +0.10(+1.35%) |
Jan 09, 2014 | 7.900 | 7.910 | 7.300 | 7.410 | 12,028,418 | -0.51(-6.44%) |
Jan 08, 2014 | 7.970 | 7.970 | 7.700 | 7.920 | 4,476,038 | +0.01(+0.13%) |
Jan 07, 2014 | 7.810 | 7.960 | 7.810 | 7.910 | 7,165,186 | +0.11(+1.41%) |
Jan 06, 2014 | 8.100 | 8.150 | 7.580 | 7.800 | 11,479,912 | -0.29(-3.58%) |
Jan 03, 2014 | 8.140 | 8.220 | 7.960 | 8.090 | 5,166,854 | -0.04(-0.49%) |
Jan 02, 2014 | 8.160 | 8.240 | 7.870 | 8.130 | 9,723,053 | -0.07(-0.85%) |
Dec 31, 2013 | 8.190 | 8.200 | 8.200 | 8.200 | 4,515,500 | +0.02(+0.24%) |
Dec 30, 2013 | 8.180 | 8.470 | 8.060 | 8.180 | 7,685,417 | +0.06(+0.74%) |
Dec 27, 2013 | 7.980 | 8.130 | 7.880 | 8.120 | 6,211,213 | +0.19(+2.40%) |
Dec 26, 2013 | 8.060 | 8.060 | 7.820 | 7.930 | 7,201,536 | +0.06(+0.76%) |
Dec 24, 2013 | 7.500 | 8.000 | 7.500 | 7.870 | 7,295,035 | +0.37(+4.93%) |
Dec 23, 2013 | 7.250 | 7.660 | 7.235 | 7.500 | 8,589,800 | +0.34(+4.75%) |
Dec 20, 2013 | 7.300 | 7.470 | 7.110 | 7.160 | 10,713,882 | -0.13(-1.78%) |
Dec 19, 2013 | 6.730 | 7.520 | 6.580 | 7.290 | 24,840,028 | +0.97(+15.35%) |
Dec 18, 2013 | 6.200 | 6.400 | 6.160 | 6.320 | 6,114,704 | +0.15(+2.43%) |
Dec 17, 2013 | 6.030 | 6.250 | 6.030 | 6.170 | 6,916,369 | +0.14(+2.32%) |
Dec 16, 2013 | 5.960 | 6.120 | 5.925 | 6.030 | 4,330,143 | +0.07(+1.17%) |
Dec 13, 2013 | 5.780 | 5.990 | 5.780 | 5.960 | 4,845,852 | +0.20(+3.47%) |
Dec 12, 2013 | 5.800 | 5.910 | 5.730 | 5.760 | 4,062,600 | +0.00(+0.00%) |
Dec 11, 2013 | 5.900 | 5.980 | 5.710 | 5.760 | 4,909,010 | -0.16(-2.70%) |
Dec 10, 2013 | 5.880 | 6.120 | 5.870 | 5.920 | 6,404,523 | +0.06(+1.02%) |
Dec 09, 2013 | 5.720 | 5.910 | 5.720 | 5.860 | 3,776,558 | +0.16(+2.81%) |
Dec 06, 2013 | 5.950 | 6.090 | 5.650 | 5.700 | 6,096,669 | -0.20(-3.39%) |
Dec 05, 2013 | 6.050 | 6.090 | 5.890 | 5.900 | 5,450,641 | -0.08(-1.34%) |
Dec 04, 2013 | 5.790 | 6.000 | 5.780 | 5.980 | 7,657,636 | +0.24(+4.18%) |
Dec 03, 2013 | 5.650 | 5.810 | 5.570 | 5.740 | 5,338,428 | +0.17(+3.05%) |
Dec 02, 2013 | 5.630 | 5.680 | 5.540 | 5.570 | 3,680,404 | -0.09(-1.59%) |
Nov 29, 2013 | 5.660 | 5.750 | 5.570 | 5.660 | 2,864,142 | +0.05(+0.89%) |
Nov 27, 2013 | 5.420 | 5.630 | 5.400 | 5.610 | 7,385,442 | +0.22(+4.08%) |
Nov 26, 2013 | 5.220 | 5.440 | 5.200 | 5.390 | 6,993,260 | +0.15(+2.86%) |
Nov 25, 2013 | 5.200 | 5.290 | 5.110 | 5.240 | 5,416,433 | +0.05(+0.96%) |
Nov 22, 2013 | 5.220 | 5.290 | 5.150 | 5.190 | 7,347,068 | -0.03(-0.57%) |
Nov 21, 2013 | 5.220 | 5.330 | 5.145 | 5.220 | 6,113,257 | +0.04(+0.77%) |
Nov 20, 2013 | 5.050 | 5.290 | 5.030 | 5.180 | 6,709,447 | +0.16(+3.19%) |
Nov 19, 2013 | 5.110 | 5.160 | 4.840 | 5.020 | 7,420,694 | -0.09(-1.76%) |
Nov 18, 2013 | 5.300 | 5.345 | 5.020 | 5.110 | 5,772,637 | -0.15(-2.85%) |
Nov 15, 2013 | 5.230 | 5.380 | 5.220 | 5.260 | 4,600,411 | +0.03(+0.57%) |
Nov 14, 2013 | 5.280 | 5.300 | 5.130 | 5.230 | 3,448,741 | +0.00(+0.00%) |
Nov 13, 2013 | 5.140 | 5.325 | 5.120 | 5.230 | 5,273,389 | +0.01(+0.19%) |
Nov 12, 2013 | 5.290 | 5.300 | 5.120 | 5.220 | 5,006,122 | -0.11(-2.06%) |
Nov 11, 2013 | 5.410 | 5.450 | 5.300 | 5.330 | 3,715,702 | -0.05(-0.93%) |
Nov 08, 2013 | 5.110 | 5.490 | 5.090 | 5.380 | 9,325,545 | +0.27(+5.28%) |
Nov 07, 2013 | 5.250 | 5.390 | 5.010 | 5.110 | 10,001,868 | -0.11(-2.11%) |
Nov 06, 2013 | 5.070 | 5.260 | 5.020 | 5.220 | 9,909,225 | +0.21(+4.19%) |
Nov 05, 2013 | 4.990 | 5.070 | 4.810 | 5.010 | 9,182,786 | +0.01(+0.20%) |
Nov 04, 2013 | 4.960 | 5.180 | 4.950 | 5.000 | 21,836,776 | +0.40(+8.70%) |