Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.800 | 7.908 | 7.787 | 7.866 | 103,751 | -0.01(-0.09%) |
Jan 30, 2014 | 7.856 | 7.897 | 7.845 | 7.873 | 70,049 | +0.07(+0.89%) |
Jan 29, 2014 | 7.804 | 7.908 | 7.769 | 7.804 | 108,882 | -0.04(-0.49%) |
Jan 28, 2014 | 7.828 | 7.953 | 7.787 | 7.842 | 99,056 | +0.00(+0.00%) |
Jan 27, 2014 | 7.793 | 7.911 | 7.748 | 7.842 | 197,899 | +0.04(+0.53%) |
Jan 24, 2014 | 7.998 | 8.053 | 7.707 | 7.800 | 345,977 | -0.21(-2.63%) |
Jan 23, 2014 | 8.025 | 8.036 | 7.991 | 8.011 | 76,553 | -0.03(-0.39%) |
Jan 22, 2014 | 8.025 | 8.060 | 7.991 | 8.042 | 108,671 | +0.05(+0.61%) |
Jan 21, 2014 | 8.015 | 8.039 | 7.994 | 7.994 | 125,916 | +0.00(+0.00%) |
Jan 17, 2014 | 8.018 | 7.994 | 7.994 | 7.994 | 44,808 | +0.00(+0.04%) |
Jan 16, 2014 | 7.963 | 8.011 | 7.942 | 7.991 | 53,256 | +0.01(+0.13%) |
Jan 15, 2014 | 7.966 | 8.008 | 7.944 | 7.980 | 81,005 | +0.03(+0.38%) |
Jan 14, 2014 | 7.956 | 7.970 | 7.908 | 7.950 | 132,437 | +0.01(+0.10%) |
Jan 13, 2014 | 7.942 | 8.008 | 7.939 | 7.942 | 47,754 | -0.00(-0.04%) |
Jan 10, 2014 | 7.928 | 7.953 | 7.925 | 7.946 | 51,018 | +0.00(+0.04%) |
Jan 09, 2014 | 7.956 | 7.956 | 7.921 | 7.942 | 76,155 | -0.03(-0.32%) |
Jan 08, 2014 | 7.969 | 8.010 | 7.965 | 7.968 | 111,349 | -0.01(-0.18%) |
Jan 07, 2014 | 7.972 | 8.006 | 7.965 | 7.982 | 161,081 | -0.01(-0.13%) |
Jan 06, 2014 | 8.003 | 8.010 | 7.945 | 7.993 | 183,503 | +0.08(+0.95%) |
Jan 03, 2014 | 7.903 | 7.958 | 7.903 | 7.917 | 188,285 | -0.02(-0.26%) |
Jan 02, 2014 | 7.976 | 7.976 | 7.893 | 7.938 | 219,099 | +0.01(+0.09%) |
Dec 31, 2013 | 7.938 | 7.931 | 7.931 | 7.931 | 125,006 | +0.04(+0.48%) |
Dec 30, 2013 | 7.869 | 7.893 | 7.811 | 7.893 | 72,349 | -0.01(-0.17%) |
Dec 27, 2013 | 7.982 | 7.982 | 7.852 | 7.907 | 79,683 | -0.03(-0.39%) |
Dec 26, 2013 | 7.993 | 8.020 | 7.897 | 7.938 | 123,162 | +0.04(+0.57%) |
Dec 24, 2013 | 7.766 | 7.893 | 7.550 | 7.893 | 56,803 | +0.01(+0.09%) |
Dec 23, 2013 | 7.691 | 7.893 | 7.691 | 7.886 | 224,117 | +0.17(+2.22%) |
Dec 20, 2013 | 7.722 | 7.756 | 7.660 | 7.715 | 121,990 | -0.02(-0.31%) |
Dec 19, 2013 | 7.687 | 7.756 | 7.687 | 7.739 | 78,996 | +0.04(+0.49%) |
Dec 18, 2013 | 7.718 | 7.756 | 7.639 | 7.701 | 104,577 | +0.02(+0.27%) |
Dec 17, 2013 | 7.571 | 7.680 | 7.550 | 7.680 | 93,865 | +0.09(+1.22%) |
Dec 16, 2013 | 7.667 | 7.746 | 7.560 | 7.588 | 181,696 | -0.07(-0.90%) |
Dec 13, 2013 | 7.722 | 7.722 | 7.656 | 7.656 | 74,569 | -0.04(-0.49%) |
Dec 12, 2013 | 7.955 | 7.955 | 7.691 | 7.694 | 78,483 | -0.07(-0.84%) |
Dec 11, 2013 | 7.859 | 7.874 | 7.754 | 7.759 | 70,490 | -0.10(-1.22%) |
Dec 10, 2013 | 7.866 | 7.955 | 7.835 | 7.855 | 168,086 | -0.01(-0.07%) |
Dec 09, 2013 | 7.854 | 7.909 | 7.837 | 7.861 | 147,164 | +0.01(+0.09%) |
Dec 06, 2013 | 7.813 | 7.868 | 7.776 | 7.854 | 143,419 | +0.09(+1.14%) |
Dec 05, 2013 | 7.630 | 7.841 | 7.630 | 7.766 | 96,632 | +0.13(+1.65%) |
Dec 04, 2013 | 7.711 | 7.841 | 7.630 | 7.640 | 127,267 | -0.02(-0.27%) |
Dec 03, 2013 | 7.698 | 7.752 | 7.660 | 7.660 | 111,738 | -0.07(-0.88%) |
Dec 02, 2013 | 7.807 | 7.905 | 7.728 | 7.728 | 156,739 | +0.01(+0.13%) |
Nov 29, 2013 | 7.701 | 7.807 | 7.694 | 7.718 | 52,420 | +0.03(+0.44%) |
Nov 27, 2013 | 7.660 | 7.701 | 7.660 | 7.684 | 126,439 | +0.02(+0.31%) |
Nov 26, 2013 | 7.800 | 7.800 | 7.660 | 7.660 | 206,881 | -0.10(-1.32%) |
Nov 25, 2013 | 7.813 | 7.817 | 7.762 | 7.762 | 68,496 | -0.02(-0.22%) |
Nov 22, 2013 | 7.790 | 7.827 | 7.773 | 7.779 | 128,439 | -0.01(-0.13%) |
Nov 21, 2013 | 7.848 | 7.848 | 7.749 | 7.790 | 69,459 | -0.01(-0.09%) |
Nov 20, 2013 | 7.848 | 7.848 | 7.766 | 7.796 | 70,085 | -0.04(-0.48%) |
Nov 19, 2013 | 7.830 | 7.846 | 7.818 | 7.834 | 48,126 | +0.00(+0.00%) |
Nov 18, 2013 | 7.926 | 7.926 | 7.834 | 7.834 | 107,546 | -0.09(-1.16%) |
Nov 15, 2013 | 7.912 | 7.956 | 7.912 | 7.926 | 101,616 | +0.02(+0.26%) |
Nov 14, 2013 | 7.844 | 7.933 | 7.834 | 7.905 | 129,437 | +0.10(+1.26%) |
Nov 12, 2013 | 7.783 | 7.826 | 7.742 | 7.807 | 62,049 | +0.08(+1.01%) |
Nov 11, 2013 | 7.796 | 7.909 | 7.660 | 7.728 | 131,579 | -0.04(-0.48%) |
Nov 08, 2013 | 8.076 | 8.093 | 7.636 | 7.766 | 411,606 | -0.27(-3.35%) |
Nov 07, 2013 | 8.035 | 8.089 | 8.018 | 8.035 | 150,615 | -0.03(-0.41%) |
Nov 06, 2013 | 8.054 | 8.105 | 8.036 | 8.068 | 147,104 | +0.02(+0.25%) |
Nov 05, 2013 | 8.051 | 8.058 | 8.041 | 8.047 | 122,640 | +0.05(+0.68%) |
Nov 04, 2013 | 8.007 | 8.015 | 7.956 | 7.993 | 123,711 | +0.04(+0.51%) |