Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.360 | 6.886 | 6.250 | 6.290 | 195,704 | -0.22(-3.38%) |
Jan 30, 2014 | 6.530 | 6.650 | 6.440 | 6.510 | 110,543 | +0.06(+0.93%) |
Jan 29, 2014 | 6.420 | 6.550 | 6.360 | 6.450 | 169,307 | -0.06(-0.92%) |
Jan 28, 2014 | 6.420 | 6.660 | 6.280 | 6.510 | 266,687 | +0.07(+1.09%) |
Jan 27, 2014 | 6.510 | 6.539 | 6.310 | 6.440 | 153,207 | -0.03(-0.46%) |
Jan 24, 2014 | 6.930 | 6.950 | 6.470 | 6.470 | 326,901 | -0.53(-7.57%) |
Jan 23, 2014 | 7.190 | 7.190 | 6.970 | 7.000 | 87,566 | -0.21(-2.91%) |
Jan 22, 2014 | 7.250 | 7.334 | 7.170 | 7.210 | 76,853 | -0.04(-0.55%) |
Jan 21, 2014 | 7.370 | 7.380 | 7.060 | 7.250 | 157,059 | -0.02(-0.28%) |
Jan 17, 2014 | 7.450 | 7.270 | 7.270 | 7.270 | 88,700 | -0.22(-2.94%) |
Jan 16, 2014 | 7.530 | 7.600 | 7.440 | 7.490 | 89,075 | -0.03(-0.40%) |
Jan 15, 2014 | 7.540 | 7.610 | 7.490 | 7.520 | 99,517 | -0.02(-0.27%) |
Jan 14, 2014 | 7.510 | 7.640 | 7.510 | 7.540 | 69,914 | +0.09(+1.21%) |
Jan 13, 2014 | 7.700 | 7.730 | 7.430 | 7.450 | 164,284 | -0.30(-3.87%) |
Jan 10, 2014 | 7.620 | 7.750 | 7.430 | 7.750 | 102,365 | +0.15(+1.97%) |
Jan 09, 2014 | 7.710 | 7.710 | 7.540 | 7.600 | 102,771 | -0.06(-0.78%) |
Jan 08, 2014 | 7.840 | 7.840 | 7.550 | 7.660 | 112,869 | -0.21(-2.67%) |
Jan 07, 2014 | 7.820 | 7.940 | 7.780 | 7.870 | 119,471 | +0.10(+1.29%) |
Jan 06, 2014 | 8.060 | 8.060 | 7.750 | 7.770 | 122,167 | -0.21(-2.63%) |
Jan 03, 2014 | 7.950 | 8.120 | 7.790 | 7.980 | 101,968 | +0.04(+0.50%) |
Jan 02, 2014 | 8.070 | 8.070 | 7.810 | 7.940 | 74,986 | -0.15(-1.85%) |
Dec 31, 2013 | 8.050 | 8.090 | 8.090 | 8.090 | 82,600 | +0.04(+0.50%) |
Dec 30, 2013 | 8.070 | 8.200 | 8.020 | 8.050 | 68,042 | -0.03(-0.37%) |
Dec 27, 2013 | 8.100 | 8.100 | 7.804 | 8.080 | 77,736 | +0.02(+0.25%) |
Dec 26, 2013 | 8.000 | 8.100 | 7.949 | 8.060 | 120,357 | +0.07(+0.88%) |
Dec 24, 2013 | 7.940 | 8.000 | 7.936 | 7.990 | 80,914 | +0.04(+0.50%) |
Dec 23, 2013 | 7.980 | 8.000 | 7.860 | 7.950 | 138,839 | +0.01(+0.13%) |
Dec 20, 2013 | 7.730 | 7.990 | 7.690 | 7.940 | 374,866 | +0.24(+3.12%) |
Dec 19, 2013 | 7.670 | 7.730 | 7.550 | 7.700 | 48,327 | +0.04(+0.52%) |
Dec 18, 2013 | 7.590 | 7.660 | 7.370 | 7.660 | 86,883 | +0.06(+0.79%) |
Dec 17, 2013 | 7.650 | 7.660 | 7.510 | 7.600 | 41,379 | -0.08(-1.04%) |
Dec 16, 2013 | 7.430 | 7.690 | 7.430 | 7.680 | 75,600 | +0.28(+3.78%) |
Dec 13, 2013 | 7.430 | 7.530 | 7.290 | 7.400 | 143,881 | +0.01(+0.14%) |
Dec 12, 2013 | 7.470 | 7.470 | 7.350 | 7.390 | 119,321 | -0.05(-0.67%) |
Dec 11, 2013 | 7.430 | 7.470 | 7.250 | 7.440 | 164,075 | +0.03(+0.40%) |
Dec 10, 2013 | 7.530 | 7.700 | 7.400 | 7.410 | 134,949 | -0.11(-1.46%) |
Dec 09, 2013 | 7.520 | 7.550 | 7.400 | 7.520 | 263,268 | +0.00(+0.00%) |
Dec 06, 2013 | 7.610 | 7.620 | 7.480 | 7.520 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.490 | 7.620 | 7.400 | 7.490 | 0 | -0.02(-0.27%) |
Dec 04, 2013 | 7.540 | 7.720 | 7.422 | 7.510 | 0 | -0.06(-0.79%) |
Dec 03, 2013 | 7.520 | 7.600 | 7.490 | 7.570 | 0 | +0.02(+0.26%) |
Dec 02, 2013 | 7.760 | 7.860 | 7.500 | 7.550 | 77,417 | -0.23(-2.96%) |
Nov 29, 2013 | 7.780 | 7.890 | 7.735 | 7.780 | 0 | +0.08(+1.04%) |
Nov 27, 2013 | 7.750 | 7.850 | 7.680 | 7.700 | 0 | -0.02(-0.26%) |
Nov 26, 2013 | 7.560 | 7.760 | 7.540 | 7.720 | 0 | +0.16(+2.12%) |
Nov 25, 2013 | 7.470 | 7.610 | 7.445 | 7.560 | 90,286 | +0.10(+1.34%) |
Nov 22, 2013 | 7.340 | 7.500 | 7.280 | 7.460 | 0 | +0.15(+2.05%) |
Nov 21, 2013 | 7.120 | 7.340 | 7.120 | 7.310 | 106,727 | +0.25(+3.54%) |
Nov 20, 2013 | 7.140 | 7.190 | 7.020 | 7.060 | 0 | -0.06(-0.84%) |
Nov 19, 2013 | 7.130 | 7.220 | 7.040 | 7.120 | 114,983 | +0.01(+0.14%) |
Nov 18, 2013 | 7.220 | 7.240 | 7.070 | 7.110 | 0 | -0.09(-1.25%) |
Nov 15, 2013 | 7.050 | 7.220 | 7.030 | 7.200 | 0 | +0.19(+2.71%) |
Nov 14, 2013 | 6.910 | 7.165 | 6.840 | 7.010 | 585,676 | -0.07(-0.99%) |
Nov 12, 2013 | 7.130 | 7.215 | 7.030 | 7.080 | 0 | -0.10(-1.39%) |
Nov 11, 2013 | 7.250 | 7.250 | 7.020 | 7.180 | 0 | -0.07(-0.97%) |
Nov 08, 2013 | 6.860 | 7.320 | 6.850 | 7.250 | 0 | +0.41(+5.99%) |
Nov 07, 2013 | 7.110 | 7.240 | 6.750 | 6.840 | 251,047 | -0.40(-5.52%) |
Nov 06, 2013 | 7.300 | 7.380 | 7.090 | 7.240 | 127,835 | -0.02(-0.28%) |
Nov 05, 2013 | 7.540 | 7.692 | 7.250 | 7.260 | 226,976 | -0.35(-4.60%) |
Nov 04, 2013 | 7.180 | 7.670 | 7.180 | 7.610 | 215,796 | +0.43(+5.99%) |