Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,526 | +0.09(+1.15%) |
Jan 30, 2014 | 7.546 | 7.563 | 7.534 | 7.540 | 76,800 | -0.01(-0.08%) |
Jan 29, 2014 | 7.592 | 7.592 | 7.546 | 7.546 | 104,680 | -0.04(-0.53%) |
Jan 28, 2014 | 7.523 | 7.592 | 7.517 | 7.586 | 147,761 | +0.07(+1.00%) |
Jan 27, 2014 | 7.598 | 7.626 | 7.511 | 7.511 | 217,077 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,219 | -0.07(-0.90%) |
Jan 23, 2014 | 7.598 | 7.670 | 7.598 | 7.655 | 194,797 | +0.07(+0.91%) |
Jan 22, 2014 | 7.592 | 7.615 | 7.569 | 7.586 | 191,961 | -0.01(-0.08%) |
Jan 21, 2014 | 7.644 | 7.644 | 7.574 | 7.592 | 123,848 | -0.01(-0.15%) |
Jan 17, 2014 | 7.546 | 7.603 | 7.603 | 7.603 | 227,253 | +0.07(+0.99%) |
Jan 16, 2014 | 7.546 | 7.563 | 7.523 | 7.528 | 181,749 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,820 | +0.01(+0.15%) |
Jan 14, 2014 | 7.523 | 7.557 | 7.500 | 7.517 | 132,920 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.569 | 7.503 | 7.563 | 233,065 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.520 | 7.468 | 7.479 | 222,169 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.457 | 7.422 | 7.445 | 120,530 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.497 | 7.417 | 7.434 | 257,386 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.497 | 7.434 | 7.491 | 291,679 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.457 | 7.354 | 7.417 | 254,335 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,828 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.314 | 7.245 | 7.302 | 208,979 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.268 | 7.268 | 7.268 | 354,383 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.268 | 7.285 | 458,214 | -0.02(-0.24%) |
Dec 27, 2013 | 7.331 | 7.348 | 7.245 | 7.302 | 264,407 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,001 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,419 | -0.11(-1.46%) |
Dec 23, 2013 | 7.314 | 7.434 | 7.314 | 7.434 | 600,951 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.314 | 802,368 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.251 | 484,086 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.188 | 7.050 | 7.182 | 790,511 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.062 | 652,045 | +0.14(+1.95%) |
Dec 16, 2013 | 6.907 | 6.935 | 6.867 | 6.927 | 507,806 | +0.03(+0.46%) |
Dec 13, 2013 | 6.856 | 6.896 | 6.839 | 6.895 | 443,502 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.892 | 6.844 | 6.873 | 366,000 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.839 | 6.867 | 321,206 | -0.00(-0.04%) |
Dec 10, 2013 | 6.853 | 6.870 | 6.830 | 6.870 | 246,321 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,430 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,323 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.836 | 452,692 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,753 | -0.03(-0.41%) |
Dec 03, 2013 | 6.893 | 6.915 | 6.864 | 6.915 | 262,757 | +0.01(+0.16%) |
Dec 02, 2013 | 6.938 | 6.944 | 6.870 | 6.904 | 228,318 | -0.01(-0.08%) |
Nov 29, 2013 | 6.921 | 6.921 | 6.893 | 6.910 | 58,480 | +0.02(+0.33%) |
Nov 27, 2013 | 6.870 | 6.896 | 6.864 | 6.887 | 221,792 | -0.01(-0.08%) |
Nov 26, 2013 | 6.887 | 6.910 | 6.870 | 6.893 | 310,493 | -0.01(-0.08%) |
Nov 25, 2013 | 6.938 | 6.938 | 6.870 | 6.898 | 515,618 | -0.03(-0.49%) |
Nov 22, 2013 | 6.983 | 6.989 | 6.932 | 6.932 | 291,905 | -0.07(-0.97%) |
Nov 21, 2013 | 7.012 | 7.052 | 6.972 | 7.001 | 290,427 | -0.02(-0.24%) |
Nov 20, 2013 | 7.063 | 7.091 | 7.012 | 7.018 | 260,615 | -0.06(-0.88%) |
Nov 19, 2013 | 7.103 | 7.114 | 7.052 | 7.080 | 269,138 | -0.05(-0.64%) |
Nov 18, 2013 | 7.120 | 7.205 | 7.109 | 7.126 | 342,593 | -0.02(-0.24%) |
Nov 15, 2013 | 7.029 | 7.160 | 7.029 | 7.143 | 357,578 | +0.09(+1.21%) |
Nov 14, 2013 | 7.012 | 7.097 | 7.012 | 7.057 | 286,378 | -0.04(-0.60%) |
Nov 12, 2013 | 7.174 | 7.174 | 7.049 | 7.100 | 291,226 | -0.05(-0.71%) |
Nov 11, 2013 | 7.202 | 7.213 | 7.145 | 7.151 | 185,519 | -0.08(-1.09%) |
Nov 08, 2013 | 7.292 | 7.292 | 7.174 | 7.230 | 360,688 | -0.10(-1.31%) |
Nov 07, 2013 | 7.377 | 7.377 | 7.298 | 7.326 | 263,906 | -0.06(-0.84%) |
Nov 06, 2013 | 7.467 | 7.524 | 7.371 | 7.388 | 363,947 | -0.11(-1.51%) |
Nov 05, 2013 | 7.462 | 7.501 | 7.428 | 7.501 | 128,304 | +0.04(+0.53%) |
Nov 04, 2013 | 7.456 | 7.484 | 7.405 | 7.462 | 206,676 | +0.06(+0.76%) |