Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.046 | 7.132 | 7.015 | 7.077 | 6,483,454 | +0.00(+0.00%) |
Jan 30, 2014 | 6.999 | 7.132 | 6.984 | 7.077 | 5,229,379 | +0.13(+1.91%) |
Jan 29, 2014 | 6.952 | 7.007 | 6.913 | 6.945 | 7,588,602 | -0.03(-0.45%) |
Jan 28, 2014 | 6.976 | 7.027 | 6.945 | 6.976 | 10,929,508 | +0.05(+0.68%) |
Jan 27, 2014 | 7.093 | 7.124 | 6.867 | 6.929 | 10,753,397 | -0.13(-1.88%) |
Jan 24, 2014 | 7.124 | 7.140 | 7.027 | 7.062 | 9,749,842 | -0.13(-1.84%) |
Jan 23, 2014 | 7.140 | 7.202 | 7.093 | 7.194 | 9,091,331 | -0.02(-0.22%) |
Jan 22, 2014 | 7.140 | 7.233 | 7.108 | 7.210 | 14,176,689 | +0.12(+1.65%) |
Jan 21, 2014 | 7.093 | 7.112 | 7.038 | 7.093 | 8,035,770 | +0.09(+1.22%) |
Jan 17, 2014 | 7.069 | 7.007 | 7.007 | 7.007 | 12,806,433 | -0.07(-0.99%) |
Jan 16, 2014 | 7.062 | 7.179 | 7.023 | 7.077 | 12,418,104 | +0.01(+0.11%) |
Jan 15, 2014 | 6.874 | 7.108 | 6.851 | 7.069 | 54,204,700 | +0.20(+2.84%) |
Jan 14, 2014 | 7.007 | 7.030 | 6.867 | 6.874 | 22,282,380 | -0.13(-1.89%) |
Jan 13, 2014 | 6.976 | 7.233 | 6.952 | 7.007 | 51,899,484 | +0.42(+6.40%) |
Jan 10, 2014 | 6.554 | 6.609 | 6.531 | 6.586 | 6,319,628 | +0.03(+0.48%) |
Jan 09, 2014 | 6.633 | 6.633 | 6.500 | 6.554 | 7,027,078 | -0.01(-0.12%) |
Jan 08, 2014 | 6.414 | 6.640 | 6.305 | 6.562 | 8,465,287 | -0.04(-0.65%) |
Jan 07, 2014 | 6.554 | 6.640 | 6.523 | 6.605 | 8,316,051 | +0.05(+0.77%) |
Jan 06, 2014 | 6.492 | 6.648 | 6.476 | 6.554 | 12,207,927 | -0.22(-3.23%) |
Jan 03, 2014 | 6.874 | 6.898 | 6.722 | 6.773 | 4,492,817 | -0.08(-1.14%) |
Jan 02, 2014 | 6.812 | 6.874 | 6.742 | 6.851 | 8,270,463 | +0.05(+0.69%) |
Dec 31, 2013 | 6.757 | 6.804 | 6.804 | 6.804 | 3,580,439 | -0.01(-0.11%) |
Dec 30, 2013 | 6.835 | 6.867 | 6.773 | 6.812 | 3,632,474 | -0.03(-0.46%) |
Dec 27, 2013 | 6.937 | 6.956 | 6.835 | 6.843 | 4,072,778 | -0.09(-1.35%) |
Dec 26, 2013 | 6.945 | 6.984 | 6.906 | 6.937 | 2,979,838 | +0.02(+0.34%) |
Dec 24, 2013 | 6.851 | 6.984 | 6.820 | 6.913 | 3,214,454 | +0.08(+1.14%) |
Dec 23, 2013 | 6.796 | 6.851 | 6.789 | 6.835 | 4,579,110 | +0.06(+0.92%) |
Dec 20, 2013 | 6.617 | 6.789 | 6.579 | 6.773 | 10,475,885 | +0.17(+2.60%) |
Dec 19, 2013 | 6.578 | 6.625 | 6.508 | 6.601 | 7,960,283 | +0.01(+0.12%) |
Dec 18, 2013 | 6.515 | 6.593 | 6.461 | 6.593 | 5,322,845 | +0.08(+1.20%) |
Dec 17, 2013 | 6.633 | 6.656 | 6.469 | 6.515 | 6,790,735 | -0.12(-1.88%) |
Dec 16, 2013 | 6.601 | 6.664 | 6.570 | 6.640 | 5,967,084 | +0.11(+1.67%) |
Dec 13, 2013 | 6.484 | 6.547 | 6.430 | 6.531 | 7,715,463 | +0.13(+2.07%) |
Dec 12, 2013 | 6.531 | 6.570 | 6.375 | 6.398 | 11,906,088 | -0.13(-2.03%) |
Dec 11, 2013 | 6.633 | 6.672 | 6.469 | 6.531 | 6,204,270 | -0.09(-1.30%) |
Dec 10, 2013 | 6.453 | 6.703 | 6.445 | 6.617 | 7,318,135 | +0.10(+1.56%) |
Dec 09, 2013 | 6.679 | 6.738 | 6.476 | 6.515 | 10,644,137 | -0.16(-2.34%) |
Dec 06, 2013 | 6.711 | 6.750 | 6.633 | 6.672 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.625 | 6.703 | 6.593 | 6.672 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.633 | 6.711 | 6.586 | 6.664 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.640 | 6.738 | 6.640 | 6.703 | 6,540,911 | +0.00(+0.00%) |
Dec 02, 2013 | 6.687 | 6.828 | 6.656 | 6.703 | 0 | -0.02(-0.23%) |
Nov 29, 2013 | 6.757 | 6.765 | 6.688 | 6.718 | 0 | -0.04(-0.58%) |
Nov 27, 2013 | 6.781 | 6.820 | 6.718 | 6.757 | 0 | -0.02(-0.35%) |
Nov 26, 2013 | 6.773 | 6.820 | 6.742 | 6.781 | 0 | +0.03(+0.46%) |
Nov 25, 2013 | 6.804 | 6.858 | 6.738 | 6.750 | 5,412,374 | +0.02(+0.23%) |
Nov 22, 2013 | 6.820 | 6.843 | 6.726 | 6.734 | 0 | -0.05(-0.69%) |
Nov 21, 2013 | 6.618 | 6.812 | 6.618 | 6.781 | 6,889,549 | +0.19(+2.82%) |
Nov 20, 2013 | 6.618 | 6.750 | 6.556 | 6.595 | 8,186,780 | +0.00(+0.00%) |
Nov 19, 2013 | 6.726 | 6.726 | 6.564 | 6.595 | 0 | -0.14(-2.13%) |
Nov 18, 2013 | 6.951 | 6.959 | 6.726 | 6.738 | 0 | -0.21(-2.96%) |
Nov 15, 2013 | 6.804 | 6.951 | 6.757 | 6.944 | 0 | +0.16(+2.40%) |
Nov 14, 2013 | 6.726 | 6.843 | 6.715 | 6.781 | 14,396,149 | +0.19(+2.82%) |
Nov 12, 2013 | 6.494 | 6.602 | 6.478 | 6.595 | 16,197,648 | +0.12(+1.92%) |
Nov 11, 2013 | 6.525 | 6.595 | 6.447 | 6.470 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.401 | 6.478 | 6.339 | 6.470 | 0 | +0.22(+3.60%) |
Nov 07, 2013 | 6.478 | 6.501 | 6.086 | 6.245 | 42,099,572 | -0.81(-11.44%) |
Nov 06, 2013 | 7.370 | 7.378 | 7.052 | 7.052 | 13,112,965 | -0.11(-1.52%) |
Nov 05, 2013 | 7.068 | 7.239 | 7.040 | 7.161 | 19,495,186 | +0.10(+1.37%) |
Nov 04, 2013 | 6.843 | 7.083 | 6.827 | 7.064 | 13,872,916 | +0.29(+4.30%) |