Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.973 | 7.041 | 6.911 | 7.018 | 202,507 | +0.02(+0.24%) |
Jan 30, 2014 | 7.030 | 7.081 | 6.984 | 7.001 | 128,112 | +0.02(+0.24%) |
Jan 29, 2014 | 7.069 | 7.124 | 6.871 | 6.984 | 97,369 | -0.12(-1.67%) |
Jan 28, 2014 | 7.064 | 7.171 | 7.052 | 7.103 | 180,882 | +0.07(+0.97%) |
Jan 27, 2014 | 7.126 | 7.126 | 6.950 | 7.035 | 167,965 | -0.05(-0.64%) |
Jan 24, 2014 | 7.183 | 7.194 | 7.041 | 7.081 | 228,954 | -0.10(-1.42%) |
Jan 23, 2014 | 7.081 | 7.194 | 7.058 | 7.183 | 261,112 | +0.07(+1.04%) |
Jan 22, 2014 | 7.251 | 7.279 | 7.075 | 7.109 | 306,777 | -0.18(-2.52%) |
Jan 21, 2014 | 7.310 | 7.310 | 7.226 | 7.293 | 278,590 | +0.06(+0.77%) |
Jan 17, 2014 | 7.310 | 7.237 | 7.237 | 7.237 | 195,969 | -0.08(-1.14%) |
Jan 16, 2014 | 7.321 | 7.404 | 7.293 | 7.321 | 238,786 | +0.01(+0.15%) |
Jan 15, 2014 | 7.282 | 7.377 | 7.248 | 7.310 | 254,407 | +0.07(+1.00%) |
Jan 14, 2014 | 7.187 | 7.260 | 7.143 | 7.237 | 248,020 | +0.09(+1.25%) |
Jan 13, 2014 | 7.165 | 7.182 | 7.098 | 7.148 | 326,110 | -0.01(-0.08%) |
Jan 10, 2014 | 7.143 | 7.176 | 7.120 | 7.154 | 207,328 | +0.03(+0.39%) |
Jan 09, 2014 | 7.187 | 7.187 | 7.020 | 7.126 | 320,270 | -0.02(-0.31%) |
Jan 08, 2014 | 7.215 | 7.282 | 7.115 | 7.148 | 425,080 | -0.02(-0.31%) |
Jan 07, 2014 | 7.204 | 7.232 | 7.104 | 7.171 | 316,501 | +0.06(+0.78%) |
Jan 06, 2014 | 7.271 | 7.338 | 7.070 | 7.115 | 312,749 | -0.03(-0.47%) |
Jan 03, 2014 | 6.992 | 7.215 | 6.959 | 7.148 | 282,233 | +0.15(+2.15%) |
Jan 02, 2014 | 7.059 | 7.059 | 6.926 | 6.998 | 145,687 | -0.09(-1.33%) |
Dec 31, 2013 | 6.976 | 7.093 | 7.093 | 7.093 | 252,730 | +0.16(+2.25%) |
Dec 30, 2013 | 7.037 | 7.098 | 6.914 | 6.937 | 229,612 | -0.12(-1.74%) |
Dec 27, 2013 | 7.098 | 7.126 | 6.931 | 7.059 | 248,841 | -0.01(-0.16%) |
Dec 26, 2013 | 7.070 | 7.148 | 7.043 | 7.070 | 268,467 | -0.01(-0.08%) |
Dec 24, 2013 | 7.126 | 7.132 | 7.048 | 7.076 | 152,615 | -0.05(-0.70%) |
Dec 23, 2013 | 7.015 | 7.159 | 7.004 | 7.126 | 257,854 | +0.06(+0.79%) |
Dec 20, 2013 | 6.875 | 7.070 | 6.831 | 7.070 | 2,268,825 | +0.16(+2.34%) |
Dec 19, 2013 | 6.875 | 6.931 | 6.820 | 6.909 | 284,026 | +0.04(+0.65%) |
Dec 18, 2013 | 6.681 | 6.914 | 6.658 | 6.864 | 589,288 | +0.18(+2.75%) |
Dec 17, 2013 | 6.653 | 6.759 | 6.519 | 6.681 | 353,055 | +0.03(+0.42%) |
Dec 16, 2013 | 6.469 | 6.770 | 6.374 | 6.653 | 450,010 | +0.22(+3.37%) |
Dec 13, 2013 | 6.480 | 6.514 | 6.363 | 6.436 | 327,105 | -0.02(-0.34%) |
Dec 12, 2013 | 6.514 | 6.514 | 6.452 | 6.458 | 260,179 | -0.04(-0.60%) |
Dec 11, 2013 | 6.469 | 6.558 | 6.402 | 6.497 | 323,791 | +0.02(+0.26%) |
Dec 10, 2013 | 6.491 | 6.536 | 6.450 | 6.480 | 460,243 | +0.01(+0.17%) |
Dec 09, 2013 | 6.514 | 6.575 | 6.458 | 6.469 | 783,530 | -0.03(-0.51%) |
Dec 06, 2013 | 6.380 | 6.514 | 6.185 | 6.502 | 3,050,046 | +0.09(+1.48%) |
Dec 05, 2013 | 6.263 | 6.436 | 6.263 | 6.408 | 608,805 | +0.14(+2.22%) |
Dec 04, 2013 | 6.207 | 6.313 | 6.152 | 6.269 | 444,273 | +0.01(+0.18%) |
Dec 03, 2013 | 6.319 | 6.319 | 6.213 | 6.258 | 250,398 | -0.12(-1.92%) |
Dec 02, 2013 | 6.619 | 6.625 | 6.324 | 6.380 | 256,401 | -0.27(-4.10%) |
Nov 29, 2013 | 6.708 | 6.708 | 6.642 | 6.653 | 21,050 | -0.02(-0.25%) |
Nov 27, 2013 | 6.681 | 6.736 | 6.653 | 6.670 | 79,540 | +0.01(+0.17%) |
Nov 26, 2013 | 6.720 | 6.736 | 6.614 | 6.658 | 166,392 | -0.03(-0.50%) |
Nov 25, 2013 | 6.725 | 6.725 | 6.653 | 6.692 | 51,776 | -0.02(-0.33%) |
Nov 22, 2013 | 6.764 | 6.775 | 6.625 | 6.714 | 55,094 | -0.04(-0.58%) |
Nov 21, 2013 | 6.747 | 6.809 | 6.725 | 6.753 | 108,039 | +0.02(+0.33%) |
Nov 20, 2013 | 6.820 | 6.820 | 6.617 | 6.731 | 118,723 | -0.08(-1.14%) |
Nov 19, 2013 | 6.825 | 6.864 | 6.681 | 6.809 | 75,635 | +0.00(+0.00%) |
Nov 18, 2013 | 6.864 | 6.875 | 6.747 | 6.809 | 84,726 | -0.05(-0.73%) |
Nov 15, 2013 | 6.898 | 6.903 | 6.820 | 6.859 | 81,125 | -0.03(-0.48%) |
Nov 14, 2013 | 6.931 | 6.931 | 6.875 | 6.892 | 37,961 | -0.17(-2.44%) |
Nov 12, 2013 | 6.931 | 7.148 | 6.820 | 7.065 | 64,750 | +0.13(+1.93%) |
Nov 11, 2013 | 6.786 | 7.020 | 6.786 | 6.931 | 83,997 | +0.14(+2.13%) |
Nov 08, 2013 | 6.798 | 6.820 | 6.736 | 6.786 | 76,348 | -0.01(-0.16%) |
Nov 07, 2013 | 7.048 | 7.048 | 6.798 | 6.798 | 73,056 | -0.21(-3.02%) |
Nov 06, 2013 | 7.070 | 7.073 | 6.931 | 7.009 | 101,451 | -0.07(-0.94%) |
Nov 05, 2013 | 7.104 | 7.126 | 7.026 | 7.076 | 66,861 | -0.04(-0.55%) |
Nov 04, 2013 | 6.931 | 7.154 | 6.931 | 7.115 | 76,541 | +0.18(+2.65%) |