Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.442 | 7.462 | 7.413 | 7.434 | 50,943 | -0.01(-0.16%) |
Jan 30, 2014 | 7.486 | 7.486 | 7.413 | 7.446 | 263,051 | +0.00(+0.00%) |
Jan 29, 2014 | 7.458 | 7.470 | 7.434 | 7.446 | 114,056 | -0.01(-0.16%) |
Jan 28, 2014 | 7.478 | 7.478 | 7.442 | 7.458 | 88,228 | -0.02(-0.22%) |
Jan 27, 2014 | 7.474 | 7.478 | 7.425 | 7.474 | 134,800 | +0.00(+0.00%) |
Jan 24, 2014 | 7.486 | 7.549 | 7.462 | 7.474 | 119,732 | -0.06(-0.86%) |
Jan 23, 2014 | 7.515 | 7.543 | 7.498 | 7.539 | 156,740 | +0.01(+0.11%) |
Jan 22, 2014 | 7.494 | 7.531 | 7.486 | 7.531 | 182,633 | +0.03(+0.43%) |
Jan 21, 2014 | 7.498 | 7.575 | 7.442 | 7.498 | 131,294 | +0.01(+0.11%) |
Jan 17, 2014 | 7.475 | 7.490 | 7.490 | 7.490 | 55,893 | +0.01(+0.09%) |
Jan 16, 2014 | 7.455 | 7.483 | 7.403 | 7.483 | 97,337 | +0.03(+0.38%) |
Jan 15, 2014 | 7.447 | 7.459 | 7.407 | 7.455 | 87,763 | +0.01(+0.11%) |
Jan 14, 2014 | 7.391 | 7.483 | 7.391 | 7.447 | 188,603 | +0.05(+0.71%) |
Jan 13, 2014 | 7.363 | 7.407 | 7.363 | 7.395 | 61,016 | +0.01(+0.16%) |
Jan 10, 2014 | 7.359 | 7.387 | 7.334 | 7.383 | 62,375 | +0.00(+0.05%) |
Jan 09, 2014 | 7.383 | 7.395 | 7.334 | 7.379 | 105,082 | +0.02(+0.22%) |
Jan 08, 2014 | 7.326 | 7.383 | 7.306 | 7.363 | 105,500 | +0.02(+0.33%) |
Jan 07, 2014 | 7.262 | 7.342 | 7.262 | 7.338 | 124,645 | +0.08(+1.05%) |
Jan 06, 2014 | 7.258 | 7.304 | 7.258 | 7.262 | 76,932 | +0.00(+0.00%) |
Jan 03, 2014 | 7.266 | 7.306 | 7.246 | 7.262 | 126,041 | +0.00(+0.00%) |
Jan 02, 2014 | 7.242 | 7.278 | 7.234 | 7.262 | 86,871 | +0.02(+0.33%) |
Dec 31, 2013 | 7.198 | 7.238 | 7.238 | 7.238 | 597,940 | +0.02(+0.33%) |
Dec 30, 2013 | 7.242 | 7.266 | 7.190 | 7.214 | 417,847 | -0.03(-0.39%) |
Dec 27, 2013 | 7.286 | 7.286 | 7.202 | 7.242 | 470,887 | -0.03(-0.44%) |
Dec 26, 2013 | 7.306 | 7.326 | 7.222 | 7.274 | 293,154 | -0.04(-0.50%) |
Dec 24, 2013 | 7.270 | 7.314 | 7.254 | 7.310 | 136,035 | +0.00(+0.00%) |
Dec 23, 2013 | 7.294 | 7.395 | 7.198 | 7.310 | 341,598 | +0.05(+0.72%) |
Dec 20, 2013 | 7.266 | 7.359 | 7.173 | 7.258 | 366,723 | -0.01(-0.17%) |
Dec 19, 2013 | 7.246 | 7.318 | 7.242 | 7.270 | 358,659 | +0.04(+0.48%) |
Dec 18, 2013 | 7.203 | 7.259 | 7.195 | 7.235 | 280,275 | +0.04(+0.50%) |
Dec 17, 2013 | 7.231 | 7.239 | 7.183 | 7.199 | 594,693 | -0.03(-0.44%) |
Dec 16, 2013 | 7.259 | 7.267 | 7.199 | 7.231 | 244,508 | +0.01(+0.11%) |
Dec 13, 2013 | 7.307 | 7.338 | 7.107 | 7.223 | 358,351 | -0.12(-1.58%) |
Dec 12, 2013 | 7.351 | 7.351 | 7.247 | 7.339 | 240,387 | -0.01(-0.16%) |
Dec 11, 2013 | 7.347 | 7.371 | 7.295 | 7.351 | 179,167 | +0.04(+0.49%) |
Dec 10, 2013 | 7.255 | 7.335 | 7.235 | 7.315 | 127,054 | +0.04(+0.49%) |
Dec 09, 2013 | 7.243 | 7.283 | 7.225 | 7.279 | 185,382 | +0.04(+0.50%) |
Dec 06, 2013 | 7.191 | 7.299 | 7.173 | 7.243 | 180,027 | +0.08(+1.17%) |
Dec 05, 2013 | 7.115 | 7.159 | 7.105 | 7.159 | 238,622 | +0.03(+0.39%) |
Dec 04, 2013 | 7.119 | 7.131 | 7.047 | 7.131 | 160,827 | +0.03(+0.45%) |
Dec 03, 2013 | 7.051 | 7.115 | 7.051 | 7.099 | 91,957 | +0.02(+0.23%) |
Dec 02, 2013 | 7.087 | 7.107 | 7.027 | 7.083 | 226,591 | +0.00(+0.00%) |
Nov 29, 2013 | 7.107 | 7.139 | 7.039 | 7.083 | 96,655 | +0.00(+0.06%) |
Nov 27, 2013 | 7.047 | 7.095 | 7.047 | 7.079 | 189,723 | +0.01(+0.17%) |
Nov 26, 2013 | 7.035 | 7.079 | 7.023 | 7.067 | 345,329 | +0.04(+0.51%) |
Nov 25, 2013 | 7.035 | 7.055 | 7.019 | 7.031 | 154,203 | -0.03(-0.40%) |
Nov 22, 2013 | 7.043 | 7.059 | 7.003 | 7.059 | 248,226 | -0.02(-0.23%) |
Nov 21, 2013 | 7.091 | 7.107 | 7.027 | 7.075 | 271,889 | +0.02(+0.23%) |
Nov 20, 2013 | 7.107 | 7.119 | 7.051 | 7.059 | 177,951 | -0.01(-0.19%) |
Nov 19, 2013 | 7.044 | 7.072 | 7.044 | 7.072 | 126,677 | +0.02(+0.34%) |
Nov 18, 2013 | 7.088 | 7.120 | 7.048 | 7.048 | 210,597 | -0.05(-0.67%) |
Nov 15, 2013 | 7.120 | 7.137 | 7.060 | 7.096 | 191,283 | -0.04(-0.50%) |
Nov 14, 2013 | 7.120 | 7.160 | 7.112 | 7.132 | 65,038 | -0.00(-0.06%) |
Nov 12, 2013 | 7.128 | 7.172 | 7.093 | 7.136 | 95,963 | -0.02(-0.33%) |
Nov 11, 2013 | 7.084 | 7.176 | 7.084 | 7.160 | 131,260 | +0.05(+0.73%) |
Nov 08, 2013 | 7.112 | 7.132 | 7.040 | 7.108 | 164,944 | -0.01(-0.17%) |
Nov 07, 2013 | 7.207 | 7.219 | 7.064 | 7.120 | 183,402 | -0.06(-0.78%) |
Nov 06, 2013 | 7.187 | 7.251 | 7.152 | 7.176 | 134,613 | +0.02(+0.28%) |
Nov 05, 2013 | 7.152 | 7.199 | 7.104 | 7.156 | 100,207 | +0.00(+0.06%) |
Nov 04, 2013 | 7.104 | 7.168 | 7.104 | 7.152 | 58,849 | +0.02(+0.22%) |