Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.360 | 7.380 | 7.190 | 7.320 | 1,082,589 | -0.13(-1.76%) |
Jan 30, 2014 | 7.220 | 7.490 | 7.150 | 7.451 | 1,141,653 | +0.34(+4.80%) |
Jan 29, 2014 | 7.210 | 7.320 | 7.055 | 7.110 | 957,753 | -0.14(-1.93%) |
Jan 28, 2014 | 7.200 | 7.300 | 7.150 | 7.250 | 913,670 | +0.01(+0.14%) |
Jan 27, 2014 | 7.400 | 7.430 | 7.040 | 7.240 | 1,364,801 | -0.11(-1.50%) |
Jan 24, 2014 | 7.800 | 7.930 | 7.235 | 7.350 | 1,779,496 | -0.46(-5.89%) |
Jan 23, 2014 | 7.820 | 8.140 | 7.720 | 7.810 | 2,518,584 | +0.05(+0.64%) |
Jan 22, 2014 | 7.580 | 7.800 | 7.530 | 7.760 | 751,838 | +0.19(+2.51%) |
Jan 21, 2014 | 7.560 | 7.750 | 7.520 | 7.570 | 1,066,659 | +0.09(+1.20%) |
Jan 17, 2014 | 7.740 | 7.480 | 7.480 | 7.480 | 790,100 | -0.26(-3.36%) |
Jan 16, 2014 | 7.840 | 7.960 | 7.690 | 7.740 | 1,140,312 | -0.08(-1.02%) |
Jan 15, 2014 | 7.700 | 7.900 | 7.560 | 7.820 | 1,488,396 | +0.12(+1.56%) |
Jan 14, 2014 | 6.990 | 7.750 | 6.990 | 7.700 | 1,942,240 | +0.71(+10.16%) |
Jan 13, 2014 | 7.450 | 7.530 | 6.920 | 6.990 | 1,557,834 | -0.45(-6.05%) |
Jan 10, 2014 | 7.370 | 7.530 | 7.325 | 7.440 | 1,319,671 | +0.11(+1.50%) |
Jan 09, 2014 | 7.200 | 7.430 | 7.120 | 7.330 | 1,528,269 | +0.16(+2.23%) |
Jan 08, 2014 | 6.820 | 7.170 | 6.820 | 7.170 | 1,199,272 | +0.24(+3.46%) |
Jan 07, 2014 | 6.980 | 7.090 | 6.845 | 6.930 | 1,018,933 | +0.00(+0.00%) |
Jan 06, 2014 | 7.080 | 7.230 | 6.930 | 6.930 | 1,231,647 | -0.10(-1.42%) |
Jan 03, 2014 | 6.990 | 7.070 | 6.825 | 7.030 | 919,327 | +0.04(+0.57%) |
Jan 02, 2014 | 7.060 | 7.060 | 6.860 | 6.990 | 847,169 | +0.01(+0.14%) |
Dec 31, 2013 | 7.000 | 6.980 | 6.980 | 6.980 | 967,700 | -0.01(-0.14%) |
Dec 30, 2013 | 7.070 | 7.080 | 6.960 | 6.990 | 820,233 | -0.05(-0.71%) |
Dec 27, 2013 | 7.050 | 7.150 | 6.950 | 7.040 | 1,061,783 | +0.00(+0.00%) |
Dec 26, 2013 | 7.190 | 7.240 | 7.030 | 7.040 | 794,708 | -0.14(-1.95%) |
Dec 24, 2013 | 7.150 | 7.250 | 7.090 | 7.180 | 589,239 | +0.08(+1.13%) |
Dec 23, 2013 | 6.960 | 7.190 | 6.900 | 7.100 | 1,372,126 | +0.18(+2.60%) |
Dec 20, 2013 | 7.010 | 7.080 | 6.910 | 6.920 | 1,514,400 | -0.11(-1.56%) |
Dec 19, 2013 | 7.010 | 7.070 | 6.820 | 7.030 | 1,079,629 | +0.14(+2.03%) |
Dec 18, 2013 | 6.870 | 6.920 | 6.730 | 6.890 | 1,070,501 | +0.05(+0.73%) |
Dec 17, 2013 | 6.840 | 6.990 | 6.830 | 6.840 | 759,486 | -0.04(-0.58%) |
Dec 16, 2013 | 6.940 | 7.000 | 6.800 | 6.880 | 960,011 | +0.03(+0.44%) |
Dec 13, 2013 | 6.720 | 6.930 | 6.685 | 6.850 | 1,048,548 | +0.16(+2.39%) |
Dec 12, 2013 | 6.770 | 6.870 | 6.580 | 6.690 | 933,234 | -0.09(-1.33%) |
Dec 11, 2013 | 6.980 | 7.000 | 6.770 | 6.780 | 1,557,098 | -0.22(-3.14%) |
Dec 10, 2013 | 6.930 | 7.120 | 6.880 | 7.000 | 1,297,499 | +0.08(+1.16%) |
Dec 09, 2013 | 6.970 | 7.110 | 6.880 | 6.920 | 907,261 | -0.07(-1.00%) |
Dec 06, 2013 | 7.190 | 7.218 | 6.890 | 6.990 | 0 | -0.11(-1.55%) |
Dec 05, 2013 | 6.970 | 7.200 | 6.965 | 7.100 | 0 | +0.17(+2.45%) |
Dec 04, 2013 | 6.780 | 6.990 | 6.730 | 6.930 | 0 | +0.11(+1.61%) |
Dec 03, 2013 | 6.830 | 6.950 | 6.780 | 6.820 | 0 | -0.04(-0.58%) |
Dec 02, 2013 | 6.980 | 7.010 | 6.750 | 6.860 | 1,111,247 | -0.09(-1.29%) |
Nov 29, 2013 | 7.000 | 7.060 | 6.900 | 6.950 | 0 | -0.03(-0.43%) |
Nov 27, 2013 | 6.900 | 7.090 | 6.870 | 6.980 | 0 | +0.11(+1.60%) |
Nov 26, 2013 | 6.580 | 6.920 | 6.480 | 6.870 | 0 | +0.55(+8.70%) |
Nov 25, 2013 | 6.280 | 6.350 | 6.160 | 6.320 | 1,234,046 | +0.06(+0.96%) |
Nov 22, 2013 | 6.410 | 6.450 | 6.250 | 6.260 | 0 | -0.14(-2.19%) |
Nov 21, 2013 | 6.300 | 6.470 | 6.300 | 6.400 | 1,778,698 | +0.14(+2.24%) |
Nov 20, 2013 | 6.280 | 6.400 | 6.250 | 6.260 | 0 | +0.04(+0.64%) |
Nov 19, 2013 | 6.300 | 6.440 | 6.160 | 6.220 | 1,404,185 | -0.10(-1.58%) |
Nov 18, 2013 | 6.290 | 6.360 | 6.200 | 6.320 | 0 | +0.06(+0.96%) |
Nov 15, 2013 | 6.260 | 6.290 | 6.210 | 6.260 | 0 | -0.02(-0.32%) |
Nov 14, 2013 | 6.410 | 6.450 | 6.110 | 6.280 | 1,660,321 | -0.11(-1.72%) |
Nov 13, 2013 | 6.460 | 6.570 | 6.340 | 6.390 | 0 | -0.08(-1.24%) |
Nov 12, 2013 | 6.340 | 6.490 | 6.300 | 6.470 | 0 | +0.18(+2.86%) |
Nov 11, 2013 | 6.290 | 6.400 | 6.210 | 6.290 | 0 | +0.00(+0.00%) |
Nov 08, 2013 | 6.010 | 6.300 | 6.010 | 6.290 | 0 | +0.28(+4.66%) |
Nov 07, 2013 | 6.150 | 6.150 | 5.970 | 6.010 | 1,619,973 | -0.14(-2.28%) |
Nov 06, 2013 | 5.980 | 6.210 | 5.920 | 6.150 | 2,043,089 | +0.13(+2.16%) |
Nov 05, 2013 | 6.290 | 6.290 | 5.870 | 6.020 | 3,933,612 | -0.28(-4.44%) |
Nov 04, 2013 | 6.090 | 6.650 | 6.060 | 6.300 | 8,901,998 | +0.92(+17.21%) |