Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.197 | 7.395 | 7.087 | 7.351 | 77,012 | -0.01(-0.20%) |
Jan 30, 2014 | 7.153 | 7.403 | 7.087 | 7.366 | 120,959 | +0.26(+3.73%) |
Jan 29, 2014 | 7.249 | 7.337 | 7.057 | 7.102 | 162,395 | -0.26(-3.50%) |
Jan 28, 2014 | 7.359 | 7.484 | 7.197 | 7.359 | 119,454 | +0.00(+0.00%) |
Jan 27, 2014 | 7.307 | 7.476 | 7.197 | 7.359 | 163,385 | +0.04(+0.60%) |
Jan 24, 2014 | 7.219 | 7.447 | 7.212 | 7.315 | 132,978 | +0.00(+0.00%) |
Jan 23, 2014 | 7.344 | 7.469 | 7.244 | 7.315 | 105,622 | -0.16(-2.16%) |
Jan 22, 2014 | 7.396 | 7.535 | 7.360 | 7.476 | 193,028 | +0.08(+1.09%) |
Jan 21, 2014 | 7.263 | 7.469 | 7.204 | 7.396 | 182,516 | +0.12(+1.62%) |
Jan 17, 2014 | 7.476 | 7.278 | 7.278 | 7.278 | 62,980 | -0.15(-2.08%) |
Jan 16, 2014 | 7.278 | 7.491 | 7.190 | 7.432 | 88,364 | +0.10(+1.40%) |
Jan 15, 2014 | 7.330 | 7.499 | 7.285 | 7.329 | 80,277 | +0.07(+1.01%) |
Jan 14, 2014 | 7.204 | 7.338 | 7.168 | 7.256 | 53,832 | +0.07(+0.92%) |
Jan 13, 2014 | 7.028 | 7.499 | 7.011 | 7.190 | 209,851 | +0.12(+1.77%) |
Jan 10, 2014 | 6.940 | 7.079 | 6.852 | 7.065 | 82,980 | +0.03(+0.42%) |
Jan 09, 2014 | 7.138 | 7.234 | 6.969 | 7.035 | 101,424 | -0.01(-0.10%) |
Jan 08, 2014 | 7.719 | 7.719 | 6.810 | 7.043 | 610,161 | -0.69(-8.94%) |
Jan 07, 2014 | 7.425 | 7.851 | 7.425 | 7.734 | 129,984 | +0.33(+4.47%) |
Jan 06, 2014 | 7.616 | 7.616 | 7.374 | 7.403 | 152,801 | -0.14(-1.85%) |
Jan 03, 2014 | 7.491 | 7.616 | 7.410 | 7.543 | 158,277 | +0.02(+0.29%) |
Jan 02, 2014 | 7.513 | 7.557 | 7.374 | 7.521 | 74,078 | +0.01(+0.20%) |
Dec 31, 2013 | 7.499 | 7.506 | 7.506 | 7.506 | 244,303 | +0.04(+0.59%) |
Dec 30, 2013 | 7.410 | 7.521 | 7.381 | 7.462 | 101,988 | +0.07(+0.89%) |
Dec 27, 2013 | 7.646 | 7.646 | 7.366 | 7.396 | 97,450 | -0.15(-2.04%) |
Dec 26, 2013 | 7.506 | 7.623 | 7.403 | 7.550 | 127,735 | +0.06(+0.79%) |
Dec 24, 2013 | 7.359 | 7.528 | 7.359 | 7.491 | 44,911 | +0.12(+1.70%) |
Dec 23, 2013 | 7.521 | 7.579 | 7.329 | 7.366 | 297,329 | -0.08(-1.09%) |
Dec 20, 2013 | 7.550 | 7.682 | 7.410 | 7.447 | 218,845 | -0.07(-0.88%) |
Dec 19, 2013 | 7.535 | 7.690 | 7.381 | 7.513 | 114,282 | +0.03(+0.39%) |
Dec 18, 2013 | 7.499 | 7.675 | 7.206 | 7.484 | 175,648 | -0.02(-0.29%) |
Dec 17, 2013 | 7.528 | 7.837 | 7.432 | 7.506 | 155,519 | -0.04(-0.58%) |
Dec 16, 2013 | 7.609 | 7.690 | 7.506 | 7.550 | 207,082 | -0.02(-0.29%) |
Dec 13, 2013 | 7.440 | 7.719 | 7.293 | 7.572 | 530,049 | +0.15(+2.08%) |
Dec 12, 2013 | 7.719 | 8.344 | 7.204 | 7.418 | 2,251,622 | -0.15(-2.04%) |
Dec 11, 2013 | 8.469 | 8.469 | 7.565 | 7.572 | 735,168 | -0.85(-10.12%) |
Dec 10, 2013 | 8.866 | 8.961 | 8.410 | 8.425 | 546,359 | -0.44(-4.98%) |
Dec 09, 2013 | 10.89 | 10.92 | 8.712 | 8.866 | 801,790 | -2.63(-22.89%) |
Dec 06, 2013 | 12.83 | 12.83 | 11.39 | 11.50 | 213,833 | -1.42(-10.99%) |
Dec 05, 2013 | 12.68 | 13.00 | 12.68 | 12.92 | 70,090 | +0.27(+2.15%) |
Dec 04, 2013 | 11.74 | 13.09 | 11.74 | 12.64 | 127,678 | +0.82(+6.90%) |
Dec 03, 2013 | 11.97 | 12.40 | 11.73 | 11.83 | 69,770 | -0.12(-0.98%) |
Dec 02, 2013 | 12.20 | 12.30 | 11.54 | 11.95 | 179,850 | -0.40(-3.27%) |
Nov 29, 2013 | 12.50 | 12.52 | 11.59 | 12.35 | 159,508 | -0.41(-3.23%) |
Nov 27, 2013 | 10.64 | 12.83 | 10.60 | 12.76 | 276,429 | +2.12(+19.89%) |
Nov 26, 2013 | 10.28 | 10.81 | 10.17 | 10.64 | 206,235 | +0.42(+4.10%) |
Nov 25, 2013 | 9.248 | 10.71 | 9.248 | 10.23 | 187,368 | +0.96(+10.31%) |
Nov 22, 2013 | 8.873 | 9.300 | 8.748 | 9.270 | 83,044 | +0.42(+4.73%) |
Nov 21, 2013 | 8.844 | 8.980 | 8.756 | 8.851 | 54,271 | +0.04(+0.42%) |
Nov 20, 2013 | 8.756 | 8.859 | 8.652 | 8.814 | 19,646 | +0.07(+0.84%) |
Nov 19, 2013 | 9.042 | 9.160 | 8.660 | 8.741 | 66,330 | -0.29(-3.18%) |
Nov 18, 2013 | 8.844 | 9.792 | 8.822 | 9.028 | 140,199 | +0.19(+2.16%) |
Nov 15, 2013 | 8.417 | 8.903 | 8.322 | 8.836 | 178,061 | +0.40(+4.70%) |
Nov 14, 2013 | 8.035 | 8.454 | 7.938 | 8.440 | 50,338 | +0.40(+5.03%) |
Nov 12, 2013 | 8.079 | 8.123 | 7.851 | 8.035 | 32,985 | -0.05(-0.64%) |
Nov 11, 2013 | 8.381 | 8.417 | 8.050 | 8.087 | 66,348 | -0.30(-3.59%) |
Nov 08, 2013 | 7.837 | 8.454 | 7.837 | 8.388 | 72,275 | +0.53(+6.74%) |
Nov 07, 2013 | 7.984 | 8.043 | 7.741 | 7.859 | 61,697 | -0.24(-2.91%) |
Nov 06, 2013 | 8.270 | 8.270 | 7.881 | 8.094 | 70,472 | -0.05(-0.63%) |
Nov 05, 2013 | 8.087 | 8.160 | 8.020 | 8.145 | 81,530 | -0.04(-0.54%) |
Nov 04, 2013 | 7.557 | 8.197 | 7.550 | 8.190 | 88,156 | +0.64(+8.47%) |