Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.110 | 7.244 | 7.102 | 7.205 | 2,090,924 | +0.00(+0.00%) |
Jan 30, 2014 | 7.125 | 7.244 | 7.102 | 7.205 | 3,361,026 | +0.14(+2.02%) |
Jan 29, 2014 | 7.094 | 7.141 | 7.015 | 7.062 | 1,625,460 | -0.08(-1.11%) |
Jan 28, 2014 | 7.125 | 7.189 | 7.078 | 7.141 | 5,157,319 | +0.06(+0.89%) |
Jan 27, 2014 | 7.165 | 7.205 | 6.967 | 7.078 | 2,535,175 | -0.07(-1.00%) |
Jan 24, 2014 | 7.157 | 7.252 | 7.110 | 7.149 | 3,180,339 | -0.03(-0.44%) |
Jan 23, 2014 | 7.149 | 7.185 | 7.054 | 7.181 | 1,862,733 | +0.02(+0.33%) |
Jan 22, 2014 | 7.244 | 7.244 | 7.118 | 7.157 | 1,854,110 | -0.08(-1.09%) |
Jan 21, 2014 | 7.205 | 7.298 | 7.133 | 7.236 | 2,598,504 | +0.13(+1.90%) |
Jan 17, 2014 | 7.086 | 7.102 | 7.102 | 7.102 | 1,547,008 | +0.04(+0.56%) |
Jan 16, 2014 | 7.110 | 7.125 | 7.015 | 7.062 | 1,687,962 | -0.05(-0.67%) |
Jan 15, 2014 | 7.070 | 7.157 | 7.038 | 7.110 | 2,094,550 | +0.04(+0.56%) |
Jan 14, 2014 | 7.023 | 7.070 | 6.939 | 7.070 | 6,996,337 | +0.12(+1.71%) |
Jan 13, 2014 | 7.023 | 7.110 | 6.900 | 6.951 | 3,630,030 | -0.08(-1.13%) |
Jan 10, 2014 | 6.848 | 7.038 | 6.833 | 7.030 | 2,834,790 | +0.21(+3.02%) |
Jan 09, 2014 | 6.769 | 6.856 | 6.666 | 6.825 | 2,273,652 | +0.06(+0.94%) |
Jan 08, 2014 | 6.880 | 6.888 | 6.730 | 6.761 | 2,595,961 | -0.10(-1.50%) |
Jan 07, 2014 | 6.904 | 6.912 | 6.801 | 6.864 | 1,924,976 | +0.02(+0.23%) |
Jan 06, 2014 | 6.864 | 6.951 | 6.809 | 6.848 | 2,625,207 | +0.03(+0.46%) |
Jan 03, 2014 | 6.825 | 6.959 | 6.777 | 6.817 | 2,124,546 | +0.06(+0.82%) |
Jan 02, 2014 | 6.690 | 6.840 | 6.615 | 6.761 | 3,204,103 | +0.08(+1.18%) |
Dec 31, 2013 | 6.698 | 6.682 | 6.682 | 6.682 | 1,204,463 | -0.02(-0.35%) |
Dec 30, 2013 | 6.635 | 6.714 | 6.595 | 6.706 | 1,182,476 | +0.06(+0.95%) |
Dec 27, 2013 | 6.698 | 6.714 | 6.611 | 6.643 | 1,397,387 | -0.02(-0.36%) |
Dec 26, 2013 | 6.650 | 6.714 | 6.595 | 6.666 | 1,154,700 | +0.02(+0.24%) |
Dec 24, 2013 | 6.666 | 6.722 | 6.635 | 6.650 | 740,864 | -0.04(-0.59%) |
Dec 23, 2013 | 6.611 | 6.730 | 6.611 | 6.690 | 1,908,678 | +0.11(+1.68%) |
Dec 20, 2013 | 6.555 | 6.611 | 6.508 | 6.579 | 5,041,689 | +0.06(+0.85%) |
Dec 19, 2013 | 6.643 | 6.666 | 6.492 | 6.524 | 1,863,920 | -0.11(-1.67%) |
Dec 18, 2013 | 6.429 | 6.635 | 6.381 | 6.635 | 4,120,976 | +0.25(+3.84%) |
Dec 17, 2013 | 6.484 | 6.484 | 6.310 | 6.389 | 2,559,490 | -0.10(-1.47%) |
Dec 16, 2013 | 6.429 | 6.540 | 6.278 | 6.484 | 4,584,827 | +0.10(+1.61%) |
Dec 13, 2013 | 6.508 | 6.524 | 6.365 | 6.381 | 3,086,715 | -0.15(-2.30%) |
Dec 12, 2013 | 6.429 | 6.563 | 6.421 | 6.532 | 3,942,244 | +0.09(+1.48%) |
Dec 11, 2013 | 6.516 | 6.540 | 6.373 | 6.437 | 4,442,808 | -0.08(-1.22%) |
Dec 10, 2013 | 6.540 | 6.571 | 6.365 | 6.516 | 4,089,917 | -0.04(-0.60%) |
Dec 09, 2013 | 6.698 | 6.698 | 6.492 | 6.555 | 3,935,224 | -0.01(-0.12%) |
Dec 06, 2013 | 6.484 | 6.650 | 6.365 | 6.563 | 0 | +0.15(+2.35%) |
Dec 05, 2013 | 6.603 | 6.619 | 6.350 | 6.413 | 0 | -0.21(-3.11%) |
Dec 04, 2013 | 6.943 | 7.046 | 6.500 | 6.619 | 0 | -0.38(-5.43%) |
Dec 03, 2013 | 7.719 | 7.719 | 6.935 | 6.999 | 9,331,943 | -0.88(-11.16%) |
Dec 02, 2013 | 7.667 | 7.960 | 7.573 | 7.878 | 5,645,933 | +0.26(+3.38%) |
Nov 29, 2013 | 7.589 | 7.690 | 7.542 | 7.620 | 0 | +0.09(+1.14%) |
Nov 27, 2013 | 7.495 | 7.542 | 7.418 | 7.534 | 0 | +0.09(+1.15%) |
Nov 26, 2013 | 7.417 | 7.488 | 7.300 | 7.449 | 0 | +0.07(+0.95%) |
Nov 25, 2013 | 7.386 | 7.488 | 7.363 | 7.378 | 2,972,915 | +0.07(+0.91%) |
Nov 22, 2013 | 7.215 | 7.464 | 7.192 | 7.312 | 0 | +0.14(+1.90%) |
Nov 21, 2013 | 7.183 | 7.308 | 7.144 | 7.176 | 2,884,649 | +0.04(+0.55%) |
Nov 20, 2013 | 7.121 | 7.230 | 7.038 | 7.137 | 0 | +0.09(+1.22%) |
Nov 19, 2013 | 6.918 | 7.222 | 6.864 | 7.051 | 8,317,579 | +0.12(+1.69%) |
Nov 18, 2013 | 6.988 | 7.059 | 6.879 | 6.934 | 0 | -0.01(-0.11%) |
Nov 15, 2013 | 7.012 | 7.035 | 6.903 | 6.942 | 0 | -0.05(-0.73%) |
Nov 14, 2013 | 6.934 | 7.086 | 6.934 | 6.992 | 2,133,483 | +0.11(+1.64%) |
Nov 12, 2013 | 6.708 | 6.895 | 6.679 | 6.879 | 0 | +0.12(+1.85%) |
Nov 11, 2013 | 6.630 | 6.770 | 6.591 | 6.754 | 0 | +0.14(+2.12%) |
Nov 08, 2013 | 6.318 | 6.630 | 6.318 | 6.614 | 0 | +0.31(+4.95%) |
Nov 07, 2013 | 6.536 | 6.536 | 6.216 | 6.302 | 4,955,171 | -0.22(-3.35%) |
Nov 06, 2013 | 6.544 | 6.544 | 6.427 | 6.520 | 4,543,253 | +0.02(+0.24%) |
Nov 05, 2013 | 6.458 | 6.513 | 6.396 | 6.505 | 1,823,647 | +0.04(+0.54%) |
Nov 04, 2013 | 6.419 | 6.489 | 6.404 | 6.470 | 1,786,571 | +0.07(+1.16%) |