Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.945 | 7.030 | 6.914 | 6.976 | 6,577,690 | +0.00(+0.00%) |
Jan 30, 2014 | 6.899 | 7.030 | 6.884 | 6.976 | 5,305,387 | +0.13(+1.91%) |
Jan 29, 2014 | 6.853 | 6.907 | 6.814 | 6.845 | 7,698,902 | -0.03(-0.45%) |
Jan 28, 2014 | 6.876 | 6.926 | 6.845 | 6.876 | 11,088,368 | +0.05(+0.68%) |
Jan 27, 2014 | 6.991 | 7.022 | 6.768 | 6.830 | 10,909,696 | -0.13(-1.88%) |
Jan 24, 2014 | 7.022 | 7.037 | 6.926 | 6.960 | 9,891,555 | -0.13(-1.84%) |
Jan 23, 2014 | 7.037 | 7.099 | 6.991 | 7.091 | 9,223,473 | -0.02(-0.22%) |
Jan 22, 2014 | 7.037 | 7.130 | 7.007 | 7.107 | 14,382,746 | +0.12(+1.65%) |
Jan 21, 2014 | 6.991 | 7.010 | 6.937 | 6.991 | 8,152,569 | +0.08(+1.23%) |
Jan 17, 2014 | 6.968 | 6.907 | 6.907 | 6.907 | 12,992,574 | -0.07(-0.99%) |
Jan 16, 2014 | 6.960 | 7.076 | 6.922 | 6.976 | 12,598,599 | +0.01(+0.11%) |
Jan 15, 2014 | 6.776 | 7.007 | 6.753 | 6.968 | 54,992,560 | +0.19(+2.84%) |
Jan 14, 2014 | 6.907 | 6.930 | 6.768 | 6.776 | 22,606,252 | -0.13(-1.89%) |
Jan 13, 2014 | 6.876 | 7.130 | 6.853 | 6.907 | 52,653,836 | +0.42(+6.40%) |
Jan 10, 2014 | 6.461 | 6.514 | 6.438 | 6.491 | 6,411,483 | +0.03(+0.48%) |
Jan 09, 2014 | 6.537 | 6.537 | 6.407 | 6.461 | 7,129,216 | -0.01(-0.12%) |
Jan 08, 2014 | 6.322 | 6.545 | 6.214 | 6.468 | 8,588,329 | -0.04(-0.65%) |
Jan 07, 2014 | 6.461 | 6.545 | 6.430 | 6.511 | 8,436,924 | +0.05(+0.77%) |
Jan 06, 2014 | 6.399 | 6.553 | 6.384 | 6.461 | 12,385,368 | -0.22(-3.23%) |
Jan 03, 2014 | 6.776 | 6.799 | 6.626 | 6.676 | 4,558,119 | -0.08(-1.14%) |
Jan 02, 2014 | 6.714 | 6.776 | 6.645 | 6.753 | 8,390,674 | +0.05(+0.69%) |
Dec 31, 2013 | 6.661 | 6.707 | 6.707 | 6.707 | 3,632,480 | -0.01(-0.11%) |
Dec 30, 2013 | 6.737 | 6.768 | 6.676 | 6.714 | 3,685,272 | -0.03(-0.46%) |
Dec 27, 2013 | 6.837 | 6.857 | 6.737 | 6.745 | 4,131,976 | -0.09(-1.35%) |
Dec 26, 2013 | 6.845 | 6.884 | 6.807 | 6.837 | 3,023,150 | +0.02(+0.34%) |
Dec 24, 2013 | 6.753 | 6.884 | 6.722 | 6.814 | 3,261,176 | +0.08(+1.14%) |
Dec 23, 2013 | 6.699 | 6.753 | 6.691 | 6.737 | 4,645,667 | +0.06(+0.92%) |
Dec 20, 2013 | 6.522 | 6.691 | 6.485 | 6.676 | 10,628,151 | +0.17(+2.60%) |
Dec 19, 2013 | 6.484 | 6.530 | 6.414 | 6.507 | 8,075,985 | +0.01(+0.12%) |
Dec 18, 2013 | 6.422 | 6.499 | 6.368 | 6.499 | 5,400,212 | +0.08(+1.20%) |
Dec 17, 2013 | 6.537 | 6.561 | 6.376 | 6.422 | 6,889,438 | -0.12(-1.88%) |
Dec 16, 2013 | 6.506 | 6.568 | 6.476 | 6.545 | 6,053,815 | +0.11(+1.67%) |
Dec 13, 2013 | 6.391 | 6.453 | 6.338 | 6.438 | 7,827,607 | +0.13(+2.07%) |
Dec 12, 2013 | 6.438 | 6.476 | 6.284 | 6.307 | 12,079,142 | -0.13(-2.03%) |
Dec 11, 2013 | 6.537 | 6.576 | 6.376 | 6.438 | 6,294,448 | -0.08(-1.30%) |
Dec 10, 2013 | 6.361 | 6.607 | 6.353 | 6.522 | 7,424,504 | +0.10(+1.56%) |
Dec 09, 2013 | 6.584 | 6.641 | 6.384 | 6.422 | 10,798,848 | -0.15(-2.34%) |
Dec 06, 2013 | 6.614 | 6.653 | 6.537 | 6.576 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.530 | 6.607 | 6.499 | 6.576 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.537 | 6.614 | 6.491 | 6.568 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.545 | 6.641 | 6.545 | 6.607 | 6,635,982 | +0.00(+0.00%) |
Dec 02, 2013 | 6.591 | 6.730 | 6.561 | 6.607 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.661 | 6.668 | 6.592 | 6.622 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.684 | 6.722 | 6.622 | 6.661 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.676 | 6.722 | 6.645 | 6.684 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.707 | 6.760 | 6.642 | 6.653 | 5,491,042 | +0.02(+0.23%) |
Nov 22, 2013 | 6.722 | 6.745 | 6.630 | 6.638 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.523 | 6.714 | 6.523 | 6.684 | 6,989,688 | +0.18(+2.82%) |
Nov 20, 2013 | 6.523 | 6.653 | 6.462 | 6.500 | 8,305,774 | +0.00(+0.00%) |
Nov 19, 2013 | 6.630 | 6.630 | 6.470 | 6.500 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.852 | 6.860 | 6.630 | 6.642 | 0 | -0.20(-2.96%) |
Nov 15, 2013 | 6.707 | 6.852 | 6.661 | 6.844 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.630 | 6.745 | 6.619 | 6.684 | 14,605,395 | +0.18(+2.82%) |
Nov 12, 2013 | 6.401 | 6.508 | 6.385 | 6.500 | 16,433,079 | +0.12(+1.92%) |
Nov 11, 2013 | 6.431 | 6.500 | 6.355 | 6.378 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.309 | 6.385 | 6.248 | 6.378 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.385 | 6.408 | 5.999 | 6.156 | 42,711,484 | -0.80(-11.44%) |
Nov 06, 2013 | 7.265 | 7.272 | 6.951 | 6.951 | 13,303,561 | -0.11(-1.52%) |
Nov 05, 2013 | 6.967 | 7.135 | 6.939 | 7.058 | 19,778,548 | +0.10(+1.37%) |
Nov 04, 2013 | 6.745 | 6.982 | 6.729 | 6.963 | 14,074,558 | +0.29(+4.30%) |