Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.190 | 7.260 | 6.910 | 7.080 | 1,891,018 | -0.04(-0.56%) |
Jan 30, 2014 | 7.190 | 7.240 | 7.090 | 7.120 | 1,952,092 | -0.30(-4.04%) |
Jan 29, 2014 | 7.230 | 7.430 | 7.140 | 7.420 | 2,658,584 | +0.32(+4.51%) |
Jan 28, 2014 | 7.020 | 7.120 | 6.920 | 7.100 | 1,729,569 | +0.10(+1.43%) |
Jan 27, 2014 | 7.260 | 7.280 | 6.970 | 7.000 | 1,583,996 | -0.33(-4.50%) |
Jan 24, 2014 | 7.400 | 7.510 | 7.090 | 7.330 | 1,991,827 | +0.01(+0.14%) |
Jan 23, 2014 | 7.480 | 7.580 | 7.280 | 7.320 | 2,183,621 | +0.06(+0.83%) |
Jan 22, 2014 | 7.310 | 7.370 | 7.170 | 7.260 | 1,755,775 | -0.07(-0.95%) |
Jan 21, 2014 | 7.280 | 7.400 | 7.130 | 7.330 | 3,108,175 | -0.12(-1.61%) |
Jan 20, 2014 | 7.450 | 7.520 | 7.350 | 7.450 | 1,125,652 | +0.13(+1.78%) |
Jan 17, 2014 | 7.090 | 7.350 | 7.070 | 7.320 | 2,893,893 | +0.36(+5.17%) |
Jan 16, 2014 | 6.790 | 6.970 | 6.770 | 6.960 | 1,843,748 | +0.23(+3.42%) |
Jan 15, 2014 | 6.620 | 6.730 | 6.500 | 6.730 | 1,004,781 | +0.11(+1.66%) |
Jan 14, 2014 | 6.800 | 6.890 | 6.605 | 6.620 | 1,854,874 | -0.20(-2.93%) |
Jan 13, 2014 | 6.570 | 6.830 | 6.490 | 6.820 | 1,757,493 | +0.29(+4.44%) |
Jan 10, 2014 | 6.370 | 6.540 | 6.350 | 6.530 | 1,212,180 | +0.29(+4.65%) |
Jan 09, 2014 | 6.360 | 6.390 | 6.240 | 6.240 | 1,010,390 | -0.15(-2.35%) |
Jan 08, 2014 | 6.260 | 6.400 | 6.210 | 6.390 | 1,363,104 | +0.06(+0.95%) |
Jan 07, 2014 | 6.200 | 6.350 | 6.130 | 6.330 | 1,074,130 | +0.06(+0.96%) |
Jan 06, 2014 | 6.320 | 6.370 | 6.235 | 6.270 | 1,100,780 | +0.03(+0.48%) |
Jan 03, 2014 | 6.370 | 6.390 | 6.230 | 6.240 | 1,137,647 | -0.11(-1.73%) |
Jan 02, 2014 | 6.220 | 6.380 | 6.165 | 6.350 | 1,913,875 | +0.32(+5.31%) |
Dec 31, 2013 | 6.030 | 6.030 | 6.030 | 0 | +0.14(+2.38%) | |
Dec 30, 2013 | 6.000 | 6.070 | 5.870 | 5.890 | 1,454,954 | -0.21(-3.44%) |
Dec 27, 2013 | 6.060 | 6.140 | 6.040 | 6.100 | 1,017,856 | +0.18(+3.04%) |
Dec 24, 2013 | 5.920 | 5.920 | 5.920 | 0 | +0.13(+2.25%) | |
Dec 23, 2013 | 5.870 | 5.920 | 5.740 | 5.790 | 1,360,701 | -0.05(-0.86%) |
Dec 20, 2013 | 5.840 | 5.960 | 5.810 | 5.840 | 3,105,649 | +0.05(+0.86%) |
Dec 19, 2013 | 5.780 | 5.870 | 5.730 | 5.790 | 2,486,415 | -0.06(-1.03%) |
Dec 18, 2013 | 5.970 | 6.150 | 5.850 | 5.850 | 2,253,110 | -0.05(-0.85%) |
Dec 17, 2013 | 5.870 | 5.960 | 5.840 | 5.900 | 1,273,909 | +0.02(+0.34%) |
Dec 16, 2013 | 5.990 | 6.020 | 5.870 | 5.880 | 1,742,556 | -0.09(-1.51%) |
Dec 13, 2013 | 6.030 | 6.100 | 5.940 | 5.970 | 1,475,615 | +0.02(+0.34%) |
Dec 12, 2013 | 5.890 | 5.970 | 5.830 | 5.950 | 2,144,230 | -0.07(-1.16%) |
Dec 11, 2013 | 6.310 | 6.380 | 6.010 | 6.020 | 1,895,438 | -0.31(-4.90%) |
Dec 10, 2013 | 6.300 | 6.440 | 6.270 | 6.330 | 1,825,944 | +0.26(+4.28%) |
Dec 09, 2013 | 6.040 | 6.150 | 6.030 | 6.070 | 2,563,081 | +0.16(+2.71%) |
Dec 06, 2013 | 5.980 | 6.050 | 5.900 | 5.910 | 1,432,970 | +0.05(+0.85%) |
Dec 05, 2013 | 5.900 | 6.000 | 5.860 | 5.860 | 1,395,052 | -0.21(-3.46%) |
Dec 04, 2013 | 5.970 | 6.110 | 5.830 | 6.070 | 2,578,611 | +0.17(+2.88%) |
Dec 03, 2013 | 5.980 | 6.010 | 5.850 | 5.900 | 2,047,165 | -0.09(-1.50%) |
Dec 02, 2013 | 6.260 | 6.320 | 5.980 | 5.990 | 2,890,603 | -0.39(-6.11%) |
Nov 29, 2013 | 6.450 | 6.530 | 6.360 | 6.380 | 1,156,745 | +0.03(+0.47%) |
Nov 28, 2013 | 6.290 | 6.350 | 6.280 | 6.350 | 208,683 | +0.11(+1.76%) |
Nov 27, 2013 | 6.200 | 6.280 | 6.140 | 6.240 | 1,293,388 | +0.13(+2.13%) |
Nov 26, 2013 | 6.230 | 6.250 | 6.060 | 6.110 | 3,028,468 | -0.29(-4.53%) |
Nov 25, 2013 | 6.140 | 6.400 | 6.020 | 6.400 | 1,978,937 | +0.16(+2.56%) |
Nov 22, 2013 | 6.370 | 6.470 | 6.225 | 6.240 | 1,399,136 | -0.09(-1.42%) |
Nov 21, 2013 | 6.320 | 6.360 | 6.190 | 6.330 | 2,130,027 | -0.06(-0.94%) |
Nov 20, 2013 | 6.530 | 6.680 | 6.300 | 6.390 | 2,218,391 | -0.25(-3.77%) |
Nov 19, 2013 | 6.640 | 6.720 | 6.580 | 6.640 | 1,377,500 | +0.05(+0.76%) |
Nov 18, 2013 | 6.790 | 6.800 | 6.570 | 6.590 | 1,612,856 | -0.26(-3.80%) |
Nov 15, 2013 | 6.980 | 7.040 | 6.810 | 6.850 | 1,308,103 | -0.12(-1.72%) |
Nov 14, 2013 | 6.910 | 7.030 | 6.870 | 6.970 | 1,436,877 | +0.19(+2.80%) |
Nov 13, 2013 | 6.870 | 7.000 | 6.730 | 6.780 | 1,629,335 | -0.04(-0.59%) |
Nov 12, 2013 | 6.950 | 7.040 | 6.785 | 6.820 | 1,653,816 | -0.15(-2.15%) |
Nov 11, 2013 | 6.720 | 7.010 | 6.525 | 6.970 | 1,592,169 | +0.22(+3.26%) |
Nov 08, 2013 | 6.710 | 6.770 | 6.520 | 6.750 | 2,682,870 | -0.06(-0.88%) |
Nov 07, 2013 | 7.060 | 7.110 | 6.800 | 6.810 | 2,314,836 | -0.37(-5.15%) |
Nov 06, 2013 | 7.070 | 7.180 | 7.040 | 7.180 | 1,846,556 | +0.17(+2.43%) |
Nov 05, 2013 | 7.040 | 7.080 | 6.890 | 7.010 | 2,000,379 | -0.08(-1.13%) |
Nov 04, 2013 | 6.890 | 7.100 | 6.890 | 7.090 | 1,982,575 | +0.25(+3.65%) |