Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 8.330 | 8.410 | 8.310 | 8.360 | 0 | +0.04(+0.48%) |
Jan 30, 2014 | 8.360 | 8.360 | 8.250 | 8.320 | 17,660 | -0.17(-2.00%) |
Jan 29, 2014 | 8.350 | 8.490 | 8.320 | 8.490 | 33,009 | +0.16(+1.92%) |
Jan 28, 2014 | 8.280 | 8.375 | 8.270 | 8.330 | 138,018 | +0.18(+2.21%) |
Jan 27, 2014 | 8.200 | 8.210 | 8.130 | 8.150 | 55,009 | -0.11(-1.33%) |
Jan 24, 2014 | 8.300 | 8.320 | 8.190 | 8.260 | 0 | -0.09(-1.08%) |
Jan 23, 2014 | 8.230 | 8.380 | 8.230 | 8.350 | 173,516 | +0.11(+1.33%) |
Jan 22, 2014 | 8.348 | 8.350 | 8.190 | 8.240 | 28,029 | -0.22(-2.60%) |
Jan 21, 2014 | 8.392 | 8.460 | 8.360 | 8.460 | 54,566 | +0.12(+1.44%) |
Jan 17, 2014 | 8.340 | 8.340 | 8.340 | 0 | +0.36(+4.51%) | |
Jan 16, 2014 | 7.980 | 8.100 | 7.970 | 7.980 | 28,126 | +0.03(+0.38%) |
Jan 15, 2014 | 7.890 | 7.980 | 7.890 | 7.950 | 49,813 | +0.06(+0.76%) |
Jan 14, 2014 | 7.870 | 7.918 | 7.840 | 7.890 | 30,533 | -0.09(-1.13%) |
Jan 13, 2014 | 7.980 | 8.070 | 7.930 | 7.980 | 48,081 | +0.31(+4.04%) |
Jan 10, 2014 | 7.550 | 7.670 | 7.540 | 7.670 | 16,682 | +0.12(+1.59%) |
Jan 09, 2014 | 7.480 | 7.550 | 7.460 | 7.550 | 43,930 | +0.10(+1.34%) |
Jan 08, 2014 | 7.420 | 7.480 | 7.420 | 7.450 | 46,581 | -0.20(-2.61%) |
Jan 07, 2014 | 7.660 | 7.680 | 7.610 | 7.650 | 137,260 | -0.13(-1.67%) |
Jan 06, 2014 | 7.810 | 7.810 | 7.730 | 7.780 | 44,475 | -0.02(-0.26%) |
Jan 03, 2014 | 7.725 | 7.820 | 7.725 | 7.800 | 0 | +0.27(+3.59%) |
Jan 02, 2014 | 7.430 | 7.540 | 7.430 | 7.530 | 144,701 | +0.49(+6.96%) |
Dec 31, 2013 | 7.040 | 7.040 | 7.040 | 0 | +0.08(+1.15%) | |
Dec 30, 2013 | 7.008 | 7.060 | 6.950 | 6.960 | 54,554 | -0.01(-0.14%) |
Dec 27, 2013 | 6.850 | 7.010 | 6.850 | 6.970 | 23,039 | +0.11(+1.60%) |
Dec 26, 2013 | 6.850 | 6.935 | 6.820 | 6.860 | 49,992 | -0.03(-0.44%) |
Dec 24, 2013 | 6.685 | 6.890 | 6.680 | 6.890 | 12,966 | +0.16(+2.38%) |
Dec 23, 2013 | 6.824 | 6.824 | 6.710 | 6.730 | 74,373 | -0.20(-2.89%) |
Dec 20, 2013 | 6.740 | 6.960 | 6.740 | 6.930 | 84,456 | +0.62(+9.83%) |
Dec 19, 2013 | 6.370 | 6.370 | 6.300 | 6.310 | 71,991 | -0.14(-2.17%) |
Dec 18, 2013 | 6.426 | 6.620 | 6.410 | 6.450 | 88,413 | +0.03(+0.47%) |
Dec 17, 2013 | 6.581 | 6.581 | 6.420 | 6.420 | 50,224 | -0.25(-3.75%) |
Dec 16, 2013 | 6.600 | 6.820 | 6.600 | 6.670 | 40,537 | +0.03(+0.45%) |
Dec 13, 2013 | 6.604 | 6.718 | 6.580 | 6.640 | 0 | +0.19(+2.95%) |
Dec 12, 2013 | 6.510 | 6.510 | 6.360 | 6.450 | 83,936 | -0.27(-4.02%) |
Dec 11, 2013 | 6.790 | 6.960 | 6.720 | 6.720 | 65,090 | +0.12(+1.82%) |
Dec 10, 2013 | 6.505 | 6.630 | 6.505 | 6.600 | 92,915 | -0.06(-0.83%) |
Dec 09, 2013 | 6.505 | 6.670 | 6.505 | 6.655 | 27,521 | +0.00(+0.02%) |
Dec 06, 2013 | 6.540 | 6.676 | 6.540 | 6.654 | 35,293 | +0.22(+3.35%) |
Dec 05, 2013 | 6.405 | 6.490 | 6.360 | 6.439 | 100,275 | -0.21(-3.18%) |
Dec 04, 2013 | 6.450 | 6.690 | 6.435 | 6.650 | 91,694 | +0.07(+1.08%) |
Dec 03, 2013 | 6.680 | 6.680 | 6.480 | 6.579 | 140,951 | -0.27(-3.96%) |
Dec 02, 2013 | 7.000 | 7.080 | 6.820 | 6.850 | 48,012 | -0.29(-4.06%) |
Nov 29, 2013 | 7.050 | 7.140 | 7.040 | 7.140 | 309,762 | +0.03(+0.42%) |
Nov 27, 2013 | 7.137 | 7.180 | 7.040 | 7.110 | 278,827 | -0.18(-2.49%) |
Nov 26, 2013 | 7.460 | 7.460 | 7.290 | 7.292 | 158,662 | -0.36(-4.69%) |
Nov 25, 2013 | 7.510 | 7.650 | 7.510 | 7.650 | 127,122 | -0.17(-2.15%) |
Nov 22, 2013 | 7.770 | 7.870 | 7.760 | 7.818 | 39,192 | -0.24(-2.94%) |
Nov 21, 2013 | 8.089 | 8.163 | 8.010 | 8.055 | 86,259 | -0.21(-2.60%) |
Nov 20, 2013 | 8.500 | 8.500 | 8.200 | 8.270 | 223,985 | -0.28(-3.27%) |
Nov 19, 2013 | 8.562 | 8.600 | 8.542 | 8.550 | 124,306 | -0.01(-0.12%) |
Nov 18, 2013 | 8.710 | 8.710 | 8.560 | 8.560 | 165,225 | -0.39(-4.36%) |
Nov 15, 2013 | 8.980 | 8.980 | 8.940 | 8.950 | 126,507 | -0.04(-0.44%) |
Nov 14, 2013 | 8.841 | 8.990 | 8.830 | 8.990 | 103,735 | +0.13(+1.47%) |
Nov 13, 2013 | 8.860 | 8.894 | 8.790 | 8.860 | 46,054 | -0.19(-2.10%) |
Nov 12, 2013 | 9.070 | 9.180 | 9.020 | 9.050 | 55,937 | -0.11(-1.20%) |
Nov 11, 2013 | 9.210 | 9.210 | 9.120 | 9.160 | 6,677 | -0.07(-0.79%) |
Nov 08, 2013 | 9.190 | 9.240 | 9.120 | 9.233 | 32,663 | -0.27(-2.81%) |
Nov 07, 2013 | 9.680 | 9.680 | 9.370 | 9.500 | 4,808 | -0.24(-2.43%) |
Nov 06, 2013 | 9.630 | 9.800 | 9.630 | 9.737 | 34,437 | +0.26(+2.79%) |
Nov 05, 2013 | 9.610 | 9.610 | 9.460 | 9.473 | 33,235 | -0.03(-0.31%) |
Nov 04, 2013 | 9.490 | 9.530 | 9.430 | 9.502 | 61,137 | +0.33(+3.62%) |