Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.564 | 6.653 | 6.381 | 6.450 | 74,433 | -0.25(-3.76%) |
Jan 30, 2014 | 6.444 | 6.922 | 6.410 | 6.702 | 118,637 | +0.30(+4.74%) |
Jan 29, 2014 | 6.338 | 6.558 | 6.338 | 6.398 | 60,425 | -0.01(-0.12%) |
Jan 28, 2014 | 6.413 | 6.602 | 6.284 | 6.406 | 100,263 | +0.03(+0.48%) |
Jan 27, 2014 | 6.671 | 6.755 | 6.300 | 6.375 | 103,597 | -0.30(-4.44%) |
Jan 24, 2014 | 6.770 | 6.854 | 6.611 | 6.671 | 182,145 | -0.21(-3.09%) |
Jan 23, 2014 | 6.846 | 7.074 | 6.725 | 6.884 | 270,123 | -0.41(-5.62%) |
Jan 22, 2014 | 7.309 | 7.324 | 7.203 | 7.294 | 63,349 | -0.02(-0.21%) |
Jan 21, 2014 | 7.210 | 7.339 | 7.210 | 7.309 | 136,862 | +0.13(+1.80%) |
Jan 17, 2014 | 7.263 | 7.180 | 7.180 | 7.180 | 58,367 | -0.08(-1.05%) |
Jan 16, 2014 | 6.687 | 7.271 | 6.687 | 7.256 | 151,755 | +0.49(+7.30%) |
Jan 15, 2014 | 6.671 | 6.816 | 6.664 | 6.763 | 69,349 | +0.09(+1.37%) |
Jan 14, 2014 | 6.679 | 6.679 | 6.597 | 6.671 | 21,076 | +0.02(+0.23%) |
Jan 13, 2014 | 6.588 | 6.679 | 6.520 | 6.656 | 85,731 | +0.02(+0.34%) |
Jan 10, 2014 | 6.512 | 6.664 | 6.398 | 6.634 | 207,224 | +0.14(+2.22%) |
Jan 09, 2014 | 6.512 | 6.588 | 6.398 | 6.489 | 61,538 | +0.02(+0.35%) |
Jan 08, 2014 | 6.512 | 6.565 | 6.353 | 6.467 | 42,809 | -0.07(-1.05%) |
Jan 07, 2014 | 6.451 | 6.595 | 6.429 | 6.535 | 31,563 | +0.09(+1.41%) |
Jan 06, 2014 | 6.451 | 6.497 | 6.375 | 6.444 | 76,598 | +0.01(+0.12%) |
Jan 03, 2014 | 6.406 | 6.489 | 6.375 | 6.436 | 34,144 | +0.03(+0.47%) |
Jan 02, 2014 | 6.588 | 6.588 | 6.353 | 6.406 | 37,481 | -0.17(-2.65%) |
Dec 31, 2013 | 6.649 | 6.580 | 6.580 | 6.580 | 69,435 | -0.04(-0.57%) |
Dec 30, 2013 | 6.793 | 6.793 | 6.489 | 6.618 | 55,159 | -0.17(-2.57%) |
Dec 27, 2013 | 6.793 | 6.823 | 6.702 | 6.793 | 53,410 | +0.05(+0.67%) |
Dec 26, 2013 | 6.838 | 6.922 | 6.687 | 6.747 | 37,552 | -0.08(-1.22%) |
Dec 24, 2013 | 6.800 | 6.914 | 6.729 | 6.831 | 22,381 | -0.01(-0.11%) |
Dec 23, 2013 | 6.838 | 7.013 | 6.755 | 6.838 | 51,358 | +0.02(+0.22%) |
Dec 20, 2013 | 6.725 | 6.884 | 6.649 | 6.823 | 227,804 | +0.14(+2.04%) |
Dec 19, 2013 | 6.694 | 6.755 | 6.619 | 6.687 | 69,112 | +0.01(+0.11%) |
Dec 18, 2013 | 6.687 | 6.732 | 6.429 | 6.679 | 71,919 | +0.02(+0.34%) |
Dec 17, 2013 | 6.694 | 6.876 | 6.626 | 6.656 | 62,840 | -0.06(-0.90%) |
Dec 16, 2013 | 6.535 | 6.747 | 6.475 | 6.717 | 97,958 | +0.21(+3.27%) |
Dec 13, 2013 | 6.421 | 6.565 | 6.308 | 6.504 | 72,919 | +0.11(+1.78%) |
Dec 12, 2013 | 6.057 | 6.482 | 6.019 | 6.391 | 114,238 | +0.34(+5.65%) |
Dec 11, 2013 | 6.133 | 6.133 | 5.901 | 6.049 | 68,349 | -0.05(-0.87%) |
Dec 10, 2013 | 6.117 | 6.155 | 5.890 | 6.102 | 77,785 | -0.01(-0.12%) |
Dec 09, 2013 | 6.193 | 6.216 | 6.026 | 6.110 | 59,426 | -0.07(-1.11%) |
Dec 06, 2013 | 6.148 | 6.307 | 6.106 | 6.178 | 0 | +0.11(+1.75%) |
Dec 05, 2013 | 6.026 | 6.072 | 5.988 | 6.072 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.268 | 6.268 | 6.072 | 6.072 | 0 | -0.20(-3.15%) |
Dec 03, 2013 | 6.186 | 6.338 | 6.110 | 6.269 | 0 | +0.09(+1.47%) |
Dec 02, 2013 | 6.618 | 6.618 | 6.163 | 6.178 | 71,851 | -0.42(-6.33%) |
Nov 29, 2013 | 6.679 | 6.679 | 6.565 | 6.596 | 0 | -0.03(-0.46%) |
Nov 27, 2013 | 6.626 | 6.656 | 6.573 | 6.626 | 0 | +0.02(+0.34%) |
Nov 26, 2013 | 6.596 | 6.687 | 6.558 | 6.603 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.580 | 6.671 | 6.512 | 6.573 | 24,109 | -0.01(-0.12%) |
Nov 22, 2013 | 6.512 | 6.671 | 6.451 | 6.580 | 0 | +0.09(+1.40%) |
Nov 21, 2013 | 6.406 | 6.513 | 6.391 | 6.489 | 44,933 | +0.14(+2.15%) |
Nov 20, 2013 | 6.489 | 6.489 | 6.315 | 6.353 | 0 | -0.09(-1.41%) |
Nov 19, 2013 | 6.527 | 6.603 | 6.406 | 6.444 | 48,900 | -0.06(-0.93%) |
Nov 18, 2013 | 6.558 | 6.618 | 6.429 | 6.504 | 0 | -0.12(-1.83%) |
Nov 15, 2013 | 6.459 | 6.785 | 6.315 | 6.626 | 0 | +0.13(+1.99%) |
Nov 14, 2013 | 6.679 | 6.709 | 6.429 | 6.497 | 0 | -0.18(-2.73%) |
Nov 13, 2013 | 6.504 | 6.679 | 6.413 | 6.679 | 0 | +0.09(+1.38%) |
Nov 12, 2013 | 6.869 | 6.892 | 6.482 | 6.588 | 0 | -0.27(-3.98%) |
Nov 11, 2013 | 6.892 | 6.932 | 6.854 | 6.861 | 0 | -0.05(-0.77%) |
Nov 08, 2013 | 6.740 | 7.089 | 6.740 | 6.914 | 0 | +0.17(+2.47%) |
Nov 07, 2013 | 6.937 | 6.960 | 6.747 | 6.747 | 42,800 | -0.17(-2.52%) |
Nov 06, 2013 | 6.816 | 6.952 | 6.713 | 6.922 | 45,841 | +0.17(+2.47%) |
Nov 05, 2013 | 6.740 | 6.800 | 6.671 | 6.755 | 0 | +0.01(+0.11%) |
Nov 04, 2013 | 6.649 | 6.800 | 6.527 | 6.747 | 55,404 | +0.13(+1.95%) |