Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.287 | 7.388 | 7.270 | 7.312 | 157,214 | +0.05(+0.64%) |
Jan 30, 2014 | 7.349 | 7.349 | 7.256 | 7.266 | 147,186 | -0.06(-0.86%) |
Jan 29, 2014 | 7.261 | 7.421 | 7.207 | 7.328 | 217,850 | +0.00(+0.04%) |
Jan 28, 2014 | 7.280 | 7.497 | 7.280 | 7.326 | 432,275 | +0.02(+0.23%) |
Jan 27, 2014 | 7.338 | 7.505 | 7.217 | 7.309 | 245,681 | -0.03(-0.34%) |
Jan 24, 2014 | 7.113 | 7.388 | 7.030 | 7.334 | 385,721 | -0.02(-0.23%) |
Jan 23, 2014 | 7.464 | 7.509 | 7.288 | 7.351 | 185,833 | -0.11(-1.45%) |
Jan 22, 2014 | 7.234 | 7.480 | 7.230 | 7.459 | 329,516 | +0.27(+3.71%) |
Jan 21, 2014 | 7.113 | 7.234 | 7.096 | 7.192 | 95,369 | +0.11(+1.53%) |
Jan 17, 2014 | 7.292 | 7.084 | 7.084 | 7.084 | 166,111 | -0.20(-2.75%) |
Jan 16, 2014 | 7.151 | 7.355 | 7.092 | 7.284 | 335,060 | +0.13(+1.81%) |
Jan 15, 2014 | 7.155 | 7.184 | 7.071 | 7.155 | 116,594 | +0.00(+0.00%) |
Jan 14, 2014 | 7.000 | 7.155 | 7.000 | 7.155 | 178,429 | +0.16(+2.27%) |
Jan 13, 2014 | 7.055 | 7.096 | 6.988 | 6.996 | 110,985 | -0.06(-0.89%) |
Jan 10, 2014 | 7.101 | 7.134 | 7.000 | 7.059 | 86,744 | -0.04(-0.59%) |
Jan 09, 2014 | 7.030 | 7.151 | 6.967 | 7.101 | 146,494 | +0.07(+1.01%) |
Jan 08, 2014 | 7.134 | 7.197 | 7.013 | 7.030 | 113,859 | -0.12(-1.69%) |
Jan 07, 2014 | 7.167 | 7.197 | 7.101 | 7.151 | 91,972 | +0.03(+0.35%) |
Jan 06, 2014 | 7.021 | 7.163 | 6.930 | 7.126 | 179,151 | +0.14(+1.97%) |
Jan 03, 2014 | 6.967 | 7.017 | 6.938 | 6.988 | 92,408 | +0.01(+0.18%) |
Jan 02, 2014 | 6.942 | 7.000 | 6.913 | 6.975 | 121,306 | -0.01(-0.12%) |
Dec 31, 2013 | 6.925 | 6.984 | 6.984 | 6.984 | 226,515 | +0.03(+0.42%) |
Dec 30, 2013 | 6.988 | 7.046 | 6.909 | 6.955 | 213,068 | -0.01(-0.18%) |
Dec 27, 2013 | 6.971 | 7.051 | 6.906 | 6.967 | 159,383 | +0.08(+1.13%) |
Dec 26, 2013 | 6.927 | 6.977 | 6.852 | 6.890 | 253,351 | -0.02(-0.24%) |
Dec 24, 2013 | 6.848 | 6.985 | 6.831 | 6.906 | 130,774 | +0.05(+0.66%) |
Dec 23, 2013 | 6.906 | 7.014 | 6.861 | 6.861 | 181,692 | -0.03(-0.42%) |
Dec 20, 2013 | 6.910 | 7.010 | 6.848 | 6.890 | 209,940 | +0.01(+0.12%) |
Dec 19, 2013 | 6.885 | 6.968 | 6.873 | 6.881 | 156,098 | -0.02(-0.24%) |
Dec 18, 2013 | 7.022 | 7.043 | 6.873 | 6.898 | 167,952 | -0.12(-1.77%) |
Dec 17, 2013 | 6.997 | 7.072 | 6.902 | 7.022 | 137,999 | +0.01(+0.12%) |
Dec 16, 2013 | 7.284 | 7.325 | 6.990 | 7.014 | 275,630 | -0.23(-3.21%) |
Dec 13, 2013 | 7.338 | 7.404 | 7.172 | 7.246 | 172,400 | -0.05(-0.68%) |
Dec 12, 2013 | 7.209 | 7.416 | 7.209 | 7.296 | 243,975 | +0.08(+1.09%) |
Dec 11, 2013 | 7.271 | 7.292 | 7.163 | 7.217 | 193,655 | -0.04(-0.51%) |
Dec 10, 2013 | 7.176 | 7.263 | 7.064 | 7.255 | 174,317 | +0.09(+1.27%) |
Dec 09, 2013 | 7.184 | 7.557 | 7.143 | 7.163 | 171,503 | -0.02(-0.29%) |
Dec 06, 2013 | 7.242 | 7.255 | 7.126 | 7.184 | 228,555 | -0.07(-0.97%) |
Dec 05, 2013 | 7.035 | 7.271 | 7.031 | 7.255 | 260,771 | +0.24(+3.37%) |
Dec 04, 2013 | 7.097 | 7.122 | 6.989 | 7.018 | 146,541 | -0.07(-0.94%) |
Dec 03, 2013 | 7.122 | 7.176 | 7.031 | 7.085 | 773,099 | -0.02(-0.23%) |
Dec 02, 2013 | 7.006 | 7.130 | 6.890 | 7.101 | 318,643 | +0.12(+1.66%) |
Nov 29, 2013 | 6.894 | 7.051 | 6.894 | 6.985 | 173,796 | +0.05(+0.72%) |
Nov 27, 2013 | 6.906 | 6.943 | 6.771 | 6.935 | 174,596 | +0.02(+0.36%) |
Nov 26, 2013 | 6.699 | 6.923 | 6.657 | 6.910 | 331,526 | +0.30(+4.52%) |
Nov 25, 2013 | 6.636 | 6.678 | 6.583 | 6.612 | 249,531 | -0.02(-0.37%) |
Nov 22, 2013 | 6.686 | 6.686 | 6.595 | 6.636 | 194,815 | -0.03(-0.43%) |
Nov 21, 2013 | 6.645 | 6.715 | 6.595 | 6.665 | 109,017 | +0.02(+0.37%) |
Nov 20, 2013 | 6.661 | 6.692 | 6.604 | 6.641 | 80,773 | -0.02(-0.31%) |
Nov 19, 2013 | 6.632 | 6.673 | 6.554 | 6.661 | 171,450 | +0.03(+0.50%) |
Nov 18, 2013 | 6.686 | 6.727 | 6.558 | 6.628 | 250,999 | -0.02(-0.37%) |
Nov 15, 2013 | 6.653 | 6.735 | 6.595 | 6.653 | 215,723 | +0.05(+0.69%) |
Nov 14, 2013 | 6.529 | 6.698 | 6.529 | 6.608 | 131,250 | +0.03(+0.50%) |
Nov 13, 2013 | 6.583 | 6.623 | 6.542 | 6.575 | 116,632 | -0.02(-0.25%) |
Nov 12, 2013 | 6.525 | 6.628 | 6.525 | 6.591 | 157,958 | +0.03(+0.50%) |
Nov 11, 2013 | 6.513 | 6.587 | 6.488 | 6.558 | 153,994 | +0.03(+0.44%) |
Nov 08, 2013 | 6.550 | 6.550 | 6.476 | 6.529 | 171,141 | -0.00(-0.06%) |
Nov 07, 2013 | 6.492 | 6.566 | 6.435 | 6.533 | 156,103 | +0.04(+0.63%) |
Nov 06, 2013 | 6.459 | 6.587 | 6.426 | 6.492 | 256,476 | +0.05(+0.70%) |
Nov 05, 2013 | 6.525 | 6.558 | 6.385 | 6.447 | 370,571 | -0.10(-1.57%) |
Nov 04, 2013 | 6.484 | 6.591 | 6.480 | 6.550 | 169,814 | +0.07(+1.02%) |