Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,532 | +0.09(+1.15%) |
Jan 30, 2014 | 7.545 | 7.563 | 7.534 | 7.540 | 76,803 | -0.01(-0.08%) |
Jan 29, 2014 | 7.591 | 7.591 | 7.545 | 7.545 | 104,684 | -0.04(-0.53%) |
Jan 28, 2014 | 7.522 | 7.591 | 7.517 | 7.586 | 147,766 | +0.07(+1.00%) |
Jan 27, 2014 | 7.597 | 7.626 | 7.511 | 7.511 | 217,085 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,227 | -0.07(-0.90%) |
Jan 23, 2014 | 7.597 | 7.670 | 7.597 | 7.655 | 194,803 | +0.07(+0.91%) |
Jan 22, 2014 | 7.591 | 7.614 | 7.568 | 7.586 | 191,968 | -0.01(-0.08%) |
Jan 21, 2014 | 7.643 | 7.643 | 7.574 | 7.591 | 123,852 | -0.01(-0.15%) |
Jan 17, 2014 | 7.545 | 7.603 | 7.603 | 7.603 | 227,261 | +0.07(+0.99%) |
Jan 16, 2014 | 7.545 | 7.563 | 7.522 | 7.528 | 181,755 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,823 | +0.01(+0.15%) |
Jan 14, 2014 | 7.522 | 7.557 | 7.499 | 7.517 | 132,925 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.568 | 7.502 | 7.563 | 233,073 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.519 | 7.468 | 7.479 | 222,177 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.456 | 7.422 | 7.445 | 120,534 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.496 | 7.416 | 7.433 | 257,394 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.496 | 7.433 | 7.491 | 291,689 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.456 | 7.353 | 7.416 | 254,343 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,835 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.313 | 7.245 | 7.302 | 208,987 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.267 | 7.267 | 7.267 | 354,396 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.267 | 7.285 | 458,229 | -0.02(-0.24%) |
Dec 27, 2013 | 7.330 | 7.348 | 7.245 | 7.302 | 264,416 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,012 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,428 | -0.11(-1.46%) |
Dec 23, 2013 | 7.313 | 7.433 | 7.313 | 7.433 | 600,972 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.313 | 802,396 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.250 | 484,103 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.187 | 7.050 | 7.182 | 790,539 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.061 | 652,067 | +0.14(+1.95%) |
Dec 16, 2013 | 6.906 | 6.935 | 6.867 | 6.926 | 507,824 | +0.03(+0.46%) |
Dec 13, 2013 | 6.855 | 6.896 | 6.838 | 6.895 | 443,517 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.891 | 6.844 | 6.873 | 366,013 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.838 | 6.867 | 321,217 | -0.00(-0.04%) |
Dec 10, 2013 | 6.852 | 6.870 | 6.830 | 6.870 | 246,329 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,442 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,331 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.835 | 452,708 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,761 | -0.03(-0.41%) |
Dec 03, 2013 | 6.892 | 6.915 | 6.864 | 6.915 | 262,766 | +0.01(+0.16%) |
Dec 02, 2013 | 6.938 | 6.943 | 6.870 | 6.904 | 228,326 | -0.01(-0.08%) |
Nov 29, 2013 | 6.921 | 6.921 | 6.892 | 6.909 | 58,482 | +0.02(+0.33%) |
Nov 27, 2013 | 6.870 | 6.896 | 6.864 | 6.887 | 221,800 | -0.01(-0.08%) |
Nov 26, 2013 | 6.887 | 6.909 | 6.870 | 6.892 | 310,504 | -0.01(-0.08%) |
Nov 25, 2013 | 6.938 | 6.938 | 6.870 | 6.898 | 515,635 | -0.03(-0.49%) |
Nov 22, 2013 | 6.983 | 6.989 | 6.932 | 6.932 | 291,915 | -0.07(-0.97%) |
Nov 21, 2013 | 7.012 | 7.051 | 6.972 | 7.000 | 290,437 | -0.02(-0.24%) |
Nov 20, 2013 | 7.063 | 7.091 | 7.012 | 7.017 | 260,624 | -0.06(-0.88%) |
Nov 19, 2013 | 7.103 | 7.114 | 7.051 | 7.080 | 269,147 | -0.05(-0.64%) |
Nov 18, 2013 | 7.120 | 7.205 | 7.108 | 7.125 | 342,605 | -0.02(-0.24%) |
Nov 15, 2013 | 7.029 | 7.160 | 7.029 | 7.142 | 357,591 | +0.09(+1.21%) |
Nov 14, 2013 | 7.012 | 7.097 | 7.012 | 7.057 | 286,388 | -0.04(-0.60%) |
Nov 12, 2013 | 7.173 | 7.173 | 7.049 | 7.100 | 291,236 | -0.05(-0.71%) |
Nov 11, 2013 | 7.202 | 7.213 | 7.145 | 7.151 | 185,525 | -0.08(-1.09%) |
Nov 08, 2013 | 7.292 | 7.292 | 7.173 | 7.230 | 360,700 | -0.10(-1.31%) |
Nov 07, 2013 | 7.377 | 7.377 | 7.298 | 7.326 | 263,915 | -0.06(-0.84%) |
Nov 06, 2013 | 7.467 | 7.524 | 7.371 | 7.388 | 363,959 | -0.11(-1.51%) |
Nov 05, 2013 | 7.462 | 7.501 | 7.428 | 7.501 | 128,308 | +0.04(+0.53%) |
Nov 04, 2013 | 7.456 | 7.484 | 7.405 | 7.462 | 206,683 | +0.06(+0.76%) |