Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.895 | 6.955 | 6.853 | 6.907 | 351,648 | -0.02(-0.26%) |
Jan 30, 2014 | 6.889 | 6.931 | 6.828 | 6.925 | 252,941 | +0.05(+0.79%) |
Jan 29, 2014 | 6.840 | 6.943 | 6.768 | 6.871 | 368,835 | -0.02(-0.26%) |
Jan 28, 2014 | 6.853 | 6.910 | 6.804 | 6.889 | 1,920,953 | +0.03(+0.44%) |
Jan 27, 2014 | 6.997 | 6.997 | 6.853 | 6.859 | 306,318 | -0.10(-1.47%) |
Jan 24, 2014 | 7.003 | 7.033 | 6.871 | 6.961 | 419,129 | -0.07(-1.03%) |
Jan 23, 2014 | 7.105 | 7.105 | 6.997 | 7.033 | 455,514 | -0.10(-1.43%) |
Jan 22, 2014 | 7.093 | 7.159 | 7.039 | 7.135 | 317,740 | +0.05(+0.68%) |
Jan 21, 2014 | 7.129 | 7.129 | 7.045 | 7.087 | 241,786 | +0.00(+0.00%) |
Jan 17, 2014 | 7.081 | 7.087 | 7.087 | 7.087 | 161,562 | +0.00(+0.00%) |
Jan 16, 2014 | 7.183 | 7.183 | 7.069 | 7.087 | 199,700 | -0.07(-1.01%) |
Jan 15, 2014 | 7.105 | 7.207 | 7.063 | 7.159 | 282,215 | +0.05(+0.76%) |
Jan 14, 2014 | 7.033 | 7.111 | 7.003 | 7.105 | 470,478 | +0.10(+1.46%) |
Jan 13, 2014 | 7.087 | 7.141 | 7.003 | 7.003 | 551,286 | -0.08(-1.19%) |
Jan 10, 2014 | 7.141 | 7.174 | 7.069 | 7.087 | 595,361 | -0.07(-0.93%) |
Jan 09, 2014 | 7.244 | 7.250 | 7.153 | 7.153 | 542,526 | -0.09(-1.25%) |
Jan 08, 2014 | 7.141 | 7.244 | 7.129 | 7.244 | 321,176 | +0.08(+1.18%) |
Jan 07, 2014 | 7.129 | 7.207 | 7.117 | 7.159 | 163,531 | +0.03(+0.42%) |
Jan 06, 2014 | 7.207 | 7.232 | 7.117 | 7.129 | 405,865 | -0.09(-1.25%) |
Jan 03, 2014 | 7.207 | 7.259 | 7.195 | 7.220 | 328,305 | -0.01(-0.08%) |
Jan 02, 2014 | 7.268 | 7.268 | 7.195 | 7.226 | 569,570 | -0.06(-0.87%) |
Dec 31, 2013 | 7.316 | 7.289 | 7.289 | 7.289 | 321,462 | +0.02(+0.21%) |
Dec 30, 2013 | 7.262 | 7.334 | 7.189 | 7.274 | 249,946 | +0.00(+0.00%) |
Dec 27, 2013 | 7.304 | 7.334 | 7.213 | 7.274 | 180,426 | -0.01(-0.17%) |
Dec 26, 2013 | 7.268 | 7.289 | 7.220 | 7.286 | 170,242 | +0.01(+0.08%) |
Dec 24, 2013 | 7.322 | 7.322 | 7.220 | 7.280 | 108,944 | -0.05(-0.66%) |
Dec 23, 2013 | 7.280 | 7.328 | 7.226 | 7.328 | 322,464 | +0.07(+0.99%) |
Dec 20, 2013 | 7.129 | 7.256 | 7.075 | 7.256 | 842,636 | +0.12(+1.69%) |
Dec 19, 2013 | 7.051 | 7.189 | 7.051 | 7.135 | 301,644 | -0.01(-0.08%) |
Dec 18, 2013 | 7.117 | 7.165 | 7.051 | 7.141 | 464,305 | +0.02(+0.25%) |
Dec 17, 2013 | 7.129 | 7.135 | 7.027 | 7.123 | 377,101 | +0.00(+0.00%) |
Dec 16, 2013 | 6.997 | 7.123 | 6.895 | 7.123 | 330,374 | +0.14(+1.98%) |
Dec 13, 2013 | 7.015 | 7.015 | 6.919 | 6.985 | 227,327 | -0.01(-0.09%) |
Dec 12, 2013 | 6.907 | 7.009 | 6.871 | 6.991 | 354,208 | +0.08(+1.22%) |
Dec 11, 2013 | 6.937 | 6.963 | 6.880 | 6.907 | 361,360 | -0.03(-0.43%) |
Dec 10, 2013 | 7.039 | 7.039 | 6.919 | 6.937 | 498,077 | -0.13(-1.79%) |
Dec 09, 2013 | 7.117 | 7.129 | 7.027 | 7.063 | 223,757 | -0.06(-0.84%) |
Dec 06, 2013 | 7.039 | 7.123 | 6.979 | 7.123 | 0 | +0.14(+1.98%) |
Dec 05, 2013 | 7.009 | 7.009 | 6.937 | 6.985 | 0 | -0.01(-0.17%) |
Dec 04, 2013 | 6.973 | 7.027 | 6.949 | 6.997 | 0 | -0.01(-0.09%) |
Dec 03, 2013 | 6.967 | 7.009 | 6.919 | 7.003 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.069 | 7.093 | 6.967 | 6.985 | 0 | -0.07(-0.94%) |
Nov 29, 2013 | 7.129 | 7.129 | 7.051 | 7.051 | 0 | -0.08(-1.10%) |
Nov 27, 2013 | 7.075 | 7.129 | 7.045 | 7.129 | 0 | +0.07(+1.02%) |
Nov 26, 2013 | 7.093 | 7.111 | 7.027 | 7.057 | 0 | -0.04(-0.51%) |
Nov 25, 2013 | 7.105 | 7.147 | 7.057 | 7.093 | 0 | -0.02(-0.34%) |
Nov 22, 2013 | 7.123 | 7.129 | 7.066 | 7.117 | 0 | +0.00(+0.00%) |
Nov 21, 2013 | 7.111 | 7.129 | 7.069 | 7.117 | 0 | +0.02(+0.25%) |
Nov 20, 2013 | 7.099 | 7.123 | 7.051 | 7.099 | 0 | -0.01(-0.17%) |
Nov 19, 2013 | 7.147 | 7.171 | 7.087 | 7.111 | 0 | -0.05(-0.67%) |
Nov 18, 2013 | 7.183 | 7.226 | 7.118 | 7.159 | 699,748 | -0.02(-0.33%) |
Nov 15, 2013 | 7.195 | 7.250 | 7.177 | 7.183 | 0 | -0.02(-0.25%) |
Nov 14, 2013 | 7.129 | 7.274 | 7.129 | 7.201 | 0 | +0.06(+0.84%) |
Nov 12, 2013 | 7.256 | 7.268 | 7.123 | 7.141 | 944,954 | -0.14(-1.90%) |
Nov 11, 2013 | 7.334 | 7.334 | 7.256 | 7.280 | 0 | -0.07(-0.90%) |
Nov 08, 2013 | 7.171 | 7.388 | 7.171 | 7.346 | 0 | +0.16(+2.18%) |
Nov 07, 2013 | 7.268 | 7.316 | 7.189 | 7.189 | 436,809 | -0.08(-1.16%) |
Nov 06, 2013 | 7.213 | 7.274 | 7.165 | 7.274 | 611,569 | +0.07(+0.92%) |
Nov 05, 2013 | 7.340 | 7.340 | 7.195 | 7.207 | 0 | -0.14(-1.92%) |
Nov 04, 2013 | 7.436 | 7.436 | 7.328 | 7.349 | 0 | -0.06(-0.85%) |