Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.578 | 7.675 | 7.578 | 7.664 | 177,637 | +0.09(+1.15%) |
Jan 30, 2014 | 7.583 | 7.601 | 7.572 | 7.578 | 76,418 | -0.01(-0.08%) |
Jan 29, 2014 | 7.630 | 7.630 | 7.583 | 7.583 | 104,160 | -0.04(-0.53%) |
Jan 28, 2014 | 7.560 | 7.630 | 7.555 | 7.624 | 147,026 | +0.08(+1.00%) |
Jan 27, 2014 | 7.635 | 7.664 | 7.549 | 7.549 | 215,997 | -0.08(-0.99%) |
Jan 24, 2014 | 7.688 | 7.711 | 7.618 | 7.624 | 231,063 | -0.07(-0.90%) |
Jan 23, 2014 | 7.635 | 7.708 | 7.635 | 7.693 | 193,827 | +0.07(+0.91%) |
Jan 22, 2014 | 7.630 | 7.653 | 7.607 | 7.624 | 191,006 | -0.01(-0.08%) |
Jan 21, 2014 | 7.682 | 7.682 | 7.612 | 7.630 | 123,231 | -0.01(-0.15%) |
Jan 17, 2014 | 7.583 | 7.641 | 7.641 | 7.641 | 226,123 | +0.08(+0.99%) |
Jan 16, 2014 | 7.583 | 7.601 | 7.560 | 7.566 | 180,844 | +0.00(+0.00%) |
Jan 15, 2014 | 7.555 | 7.572 | 7.544 | 7.566 | 100,318 | +0.01(+0.15%) |
Jan 14, 2014 | 7.560 | 7.595 | 7.537 | 7.555 | 132,259 | -0.05(-0.61%) |
Jan 13, 2014 | 7.572 | 7.607 | 7.540 | 7.601 | 231,905 | +0.08(+1.12%) |
Jan 10, 2014 | 7.505 | 7.557 | 7.505 | 7.517 | 221,064 | +0.03(+0.46%) |
Jan 09, 2014 | 7.459 | 7.494 | 7.459 | 7.482 | 119,931 | +0.01(+0.15%) |
Jan 08, 2014 | 7.528 | 7.534 | 7.454 | 7.471 | 256,105 | -0.06(-0.76%) |
Jan 07, 2014 | 7.505 | 7.534 | 7.471 | 7.528 | 290,228 | +0.07(+1.00%) |
Jan 06, 2014 | 7.448 | 7.494 | 7.390 | 7.454 | 253,069 | +0.03(+0.47%) |
Jan 03, 2014 | 7.333 | 7.442 | 7.333 | 7.419 | 182,914 | +0.08(+1.10%) |
Jan 02, 2014 | 7.316 | 7.350 | 7.281 | 7.339 | 207,940 | +0.03(+0.47%) |
Dec 31, 2013 | 7.321 | 7.304 | 7.304 | 7.304 | 352,620 | -0.02(-0.24%) |
Dec 30, 2013 | 7.310 | 7.379 | 7.304 | 7.321 | 455,934 | -0.02(-0.24%) |
Dec 27, 2013 | 7.367 | 7.385 | 7.281 | 7.339 | 263,091 | -0.05(-0.62%) |
Dec 26, 2013 | 7.362 | 7.419 | 7.356 | 7.385 | 316,419 | +0.02(+0.31%) |
Dec 24, 2013 | 7.482 | 7.482 | 7.356 | 7.362 | 275,044 | -0.11(-1.46%) |
Dec 23, 2013 | 7.350 | 7.471 | 7.350 | 7.471 | 597,961 | +0.12(+1.64%) |
Dec 20, 2013 | 7.275 | 7.407 | 7.241 | 7.350 | 798,376 | +0.06(+0.87%) |
Dec 19, 2013 | 7.195 | 7.298 | 7.190 | 7.287 | 481,678 | +0.07(+0.96%) |
Dec 18, 2013 | 7.086 | 7.224 | 7.086 | 7.218 | 786,578 | +0.12(+1.70%) |
Dec 17, 2013 | 6.936 | 7.132 | 6.936 | 7.097 | 648,801 | +0.14(+1.95%) |
Dec 16, 2013 | 6.941 | 6.970 | 6.901 | 6.961 | 505,280 | +0.03(+0.46%) |
Dec 13, 2013 | 6.890 | 6.930 | 6.873 | 6.930 | 441,295 | +0.02(+0.32%) |
Dec 12, 2013 | 6.884 | 6.926 | 6.878 | 6.907 | 364,179 | +0.01(+0.08%) |
Dec 11, 2013 | 6.942 | 6.942 | 6.873 | 6.901 | 319,608 | -0.00(-0.04%) |
Dec 10, 2013 | 6.887 | 6.904 | 6.864 | 6.904 | 245,095 | +0.04(+0.58%) |
Dec 09, 2013 | 6.881 | 6.898 | 6.858 | 6.864 | 344,706 | -0.04(-0.58%) |
Dec 06, 2013 | 6.898 | 6.916 | 6.858 | 6.904 | 252,062 | +0.03(+0.50%) |
Dec 05, 2013 | 6.904 | 6.921 | 6.858 | 6.870 | 450,440 | -0.05(-0.74%) |
Dec 04, 2013 | 6.933 | 6.938 | 6.904 | 6.921 | 213,685 | -0.03(-0.41%) |
Dec 03, 2013 | 6.927 | 6.950 | 6.898 | 6.950 | 261,449 | +0.01(+0.16%) |
Dec 02, 2013 | 6.973 | 6.978 | 6.904 | 6.938 | 227,182 | -0.01(-0.08%) |
Nov 29, 2013 | 6.956 | 6.956 | 6.927 | 6.944 | 58,189 | +0.02(+0.33%) |
Nov 27, 2013 | 6.904 | 6.930 | 6.898 | 6.921 | 220,689 | -0.01(-0.08%) |
Nov 26, 2013 | 6.921 | 6.944 | 6.904 | 6.927 | 308,948 | -0.01(-0.08%) |
Nov 25, 2013 | 6.973 | 6.973 | 6.904 | 6.933 | 513,052 | -0.03(-0.49%) |
Nov 22, 2013 | 7.018 | 7.024 | 6.967 | 6.967 | 290,452 | -0.07(-0.97%) |
Nov 21, 2013 | 7.047 | 7.087 | 7.007 | 7.036 | 288,983 | -0.02(-0.24%) |
Nov 20, 2013 | 7.098 | 7.127 | 7.047 | 7.053 | 259,318 | -0.06(-0.88%) |
Nov 19, 2013 | 7.138 | 7.150 | 7.087 | 7.116 | 267,799 | -0.05(-0.64%) |
Nov 18, 2013 | 7.156 | 7.241 | 7.144 | 7.161 | 340,889 | -0.02(-0.24%) |
Nov 15, 2013 | 7.064 | 7.196 | 7.064 | 7.178 | 355,799 | +0.09(+1.21%) |
Nov 14, 2013 | 7.047 | 7.133 | 7.047 | 7.093 | 284,953 | -0.04(-0.60%) |
Nov 12, 2013 | 7.209 | 7.209 | 7.084 | 7.136 | 289,777 | -0.05(-0.71%) |
Nov 11, 2013 | 7.238 | 7.249 | 7.181 | 7.187 | 184,596 | -0.08(-1.09%) |
Nov 08, 2013 | 7.329 | 7.329 | 7.209 | 7.266 | 358,894 | -0.10(-1.31%) |
Nov 07, 2013 | 7.414 | 7.414 | 7.334 | 7.363 | 262,593 | -0.06(-0.84%) |
Nov 06, 2013 | 7.505 | 7.562 | 7.408 | 7.425 | 362,136 | -0.11(-1.51%) |
Nov 05, 2013 | 7.499 | 7.539 | 7.465 | 7.539 | 127,666 | +0.04(+0.53%) |
Nov 04, 2013 | 7.493 | 7.522 | 7.442 | 7.499 | 205,648 | +0.06(+0.76%) |