Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.382 | 7.402 | 7.354 | 7.374 | 51,352 | -0.01(-0.16%) |
Jan 30, 2014 | 7.426 | 7.426 | 7.354 | 7.386 | 265,165 | +0.00(+0.00%) |
Jan 29, 2014 | 7.398 | 7.410 | 7.374 | 7.386 | 114,973 | -0.01(-0.16%) |
Jan 28, 2014 | 7.418 | 7.418 | 7.382 | 7.398 | 88,937 | -0.02(-0.22%) |
Jan 27, 2014 | 7.414 | 7.418 | 7.366 | 7.414 | 135,883 | +0.00(+0.00%) |
Jan 24, 2014 | 7.426 | 7.488 | 7.403 | 7.414 | 120,694 | -0.06(-0.86%) |
Jan 23, 2014 | 7.455 | 7.483 | 7.439 | 7.479 | 158,000 | +0.01(+0.11%) |
Jan 22, 2014 | 7.435 | 7.471 | 7.426 | 7.471 | 184,101 | +0.03(+0.43%) |
Jan 21, 2014 | 7.439 | 7.515 | 7.382 | 7.439 | 132,350 | +0.01(+0.11%) |
Jan 17, 2014 | 7.416 | 7.430 | 7.430 | 7.430 | 56,343 | +0.01(+0.09%) |
Jan 16, 2014 | 7.396 | 7.424 | 7.344 | 7.424 | 98,119 | +0.03(+0.38%) |
Jan 15, 2014 | 7.388 | 7.400 | 7.348 | 7.396 | 88,468 | +0.01(+0.11%) |
Jan 14, 2014 | 7.332 | 7.424 | 7.332 | 7.388 | 190,119 | +0.05(+0.71%) |
Jan 13, 2014 | 7.304 | 7.348 | 7.304 | 7.336 | 61,506 | +0.01(+0.16%) |
Jan 10, 2014 | 7.300 | 7.328 | 7.276 | 7.324 | 62,876 | +0.00(+0.05%) |
Jan 09, 2014 | 7.324 | 7.336 | 7.276 | 7.320 | 105,927 | +0.02(+0.22%) |
Jan 08, 2014 | 7.268 | 7.324 | 7.248 | 7.304 | 106,348 | +0.02(+0.33%) |
Jan 07, 2014 | 7.204 | 7.284 | 7.204 | 7.280 | 125,647 | +0.08(+1.05%) |
Jan 06, 2014 | 7.200 | 7.246 | 7.200 | 7.204 | 77,550 | +0.00(+0.00%) |
Jan 03, 2014 | 7.208 | 7.248 | 7.188 | 7.204 | 127,055 | +0.00(+0.00%) |
Jan 02, 2014 | 7.184 | 7.220 | 7.176 | 7.204 | 87,569 | +0.02(+0.33%) |
Dec 31, 2013 | 7.140 | 7.180 | 7.180 | 7.180 | 602,746 | +0.02(+0.33%) |
Dec 30, 2013 | 7.184 | 7.208 | 7.132 | 7.156 | 421,206 | -0.03(-0.39%) |
Dec 27, 2013 | 7.228 | 7.228 | 7.144 | 7.184 | 474,672 | -0.03(-0.44%) |
Dec 26, 2013 | 7.248 | 7.268 | 7.164 | 7.216 | 295,511 | -0.04(-0.50%) |
Dec 24, 2013 | 7.212 | 7.256 | 7.196 | 7.252 | 137,129 | +0.00(+0.00%) |
Dec 23, 2013 | 7.236 | 7.336 | 7.140 | 7.252 | 344,344 | +0.05(+0.72%) |
Dec 20, 2013 | 7.208 | 7.300 | 7.116 | 7.200 | 369,671 | -0.01(-0.17%) |
Dec 19, 2013 | 7.188 | 7.260 | 7.184 | 7.212 | 361,542 | +0.03(+0.48%) |
Dec 18, 2013 | 7.146 | 7.201 | 7.138 | 7.177 | 282,528 | +0.04(+0.50%) |
Dec 17, 2013 | 7.173 | 7.181 | 7.126 | 7.142 | 599,474 | -0.03(-0.44%) |
Dec 16, 2013 | 7.201 | 7.209 | 7.142 | 7.173 | 246,474 | +0.01(+0.11%) |
Dec 13, 2013 | 7.249 | 7.280 | 7.050 | 7.165 | 361,232 | -0.12(-1.58%) |
Dec 12, 2013 | 7.292 | 7.292 | 7.189 | 7.280 | 242,320 | -0.01(-0.16%) |
Dec 11, 2013 | 7.288 | 7.312 | 7.237 | 7.292 | 180,607 | +0.04(+0.49%) |
Dec 10, 2013 | 7.197 | 7.277 | 7.177 | 7.257 | 128,076 | +0.04(+0.49%) |
Dec 09, 2013 | 7.185 | 7.225 | 7.167 | 7.221 | 186,873 | +0.04(+0.50%) |
Dec 06, 2013 | 7.134 | 7.241 | 7.116 | 7.185 | 181,474 | +0.08(+1.17%) |
Dec 05, 2013 | 7.058 | 7.102 | 7.048 | 7.102 | 240,540 | +0.03(+0.39%) |
Dec 04, 2013 | 7.062 | 7.074 | 6.991 | 7.074 | 162,119 | +0.03(+0.45%) |
Dec 03, 2013 | 6.995 | 7.058 | 6.995 | 7.042 | 92,696 | +0.02(+0.23%) |
Dec 02, 2013 | 7.031 | 7.050 | 6.971 | 7.027 | 228,412 | +0.00(+0.00%) |
Nov 29, 2013 | 7.050 | 7.082 | 6.983 | 7.027 | 97,432 | +0.00(+0.06%) |
Nov 27, 2013 | 6.991 | 7.038 | 6.991 | 7.023 | 191,248 | +0.01(+0.17%) |
Nov 26, 2013 | 6.979 | 7.023 | 6.967 | 7.011 | 348,105 | +0.04(+0.51%) |
Nov 25, 2013 | 6.979 | 6.999 | 6.963 | 6.975 | 155,443 | -0.03(-0.40%) |
Nov 22, 2013 | 6.987 | 7.003 | 6.947 | 7.003 | 250,221 | -0.02(-0.23%) |
Nov 21, 2013 | 7.034 | 7.050 | 6.971 | 7.019 | 274,075 | +0.02(+0.23%) |
Nov 20, 2013 | 7.050 | 7.062 | 6.995 | 7.003 | 179,382 | -0.01(-0.19%) |
Nov 19, 2013 | 6.988 | 7.016 | 6.988 | 7.016 | 127,695 | +0.02(+0.34%) |
Nov 18, 2013 | 7.032 | 7.064 | 6.992 | 6.992 | 212,290 | -0.05(-0.67%) |
Nov 15, 2013 | 7.063 | 7.080 | 7.004 | 7.039 | 192,820 | -0.04(-0.50%) |
Nov 14, 2013 | 7.063 | 7.103 | 7.055 | 7.075 | 65,561 | -0.00(-0.06%) |
Nov 12, 2013 | 7.071 | 7.114 | 7.036 | 7.079 | 96,735 | -0.02(-0.33%) |
Nov 11, 2013 | 7.028 | 7.118 | 7.028 | 7.103 | 132,315 | +0.05(+0.73%) |
Nov 08, 2013 | 7.055 | 7.075 | 6.984 | 7.051 | 166,270 | -0.01(-0.17%) |
Nov 07, 2013 | 7.150 | 7.162 | 7.008 | 7.063 | 184,877 | -0.06(-0.78%) |
Nov 06, 2013 | 7.130 | 7.193 | 7.095 | 7.118 | 135,695 | +0.02(+0.28%) |
Nov 05, 2013 | 7.095 | 7.142 | 7.047 | 7.099 | 101,012 | +0.00(+0.06%) |
Nov 04, 2013 | 7.047 | 7.110 | 7.047 | 7.095 | 59,322 | +0.02(+0.22%) |