Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.765 | 6.915 | 6.747 | 6.868 | 2,412,736 | -0.09(-1.24%) |
Jan 30, 2014 | 6.932 | 6.967 | 6.863 | 6.955 | 3,868,488 | +0.12(+1.69%) |
Jan 29, 2014 | 6.799 | 6.915 | 6.782 | 6.840 | 3,381,138 | -0.10(-1.41%) |
Jan 28, 2014 | 6.920 | 6.969 | 6.868 | 6.938 | 11,822,947 | +0.17(+2.47%) |
Jan 27, 2014 | 6.909 | 6.943 | 6.750 | 6.770 | 14,797,077 | -0.10(-1.51%) |
Jan 24, 2014 | 6.972 | 7.053 | 6.874 | 6.874 | 13,077,974 | -0.44(-5.99%) |
Jan 23, 2014 | 7.428 | 7.428 | 7.295 | 7.313 | 6,348,907 | -0.04(-0.55%) |
Jan 22, 2014 | 7.388 | 7.388 | 7.313 | 7.353 | 2,206,845 | -0.14(-1.92%) |
Jan 21, 2014 | 7.566 | 7.566 | 7.431 | 7.497 | 1,844,249 | -0.03(-0.46%) |
Jan 17, 2014 | 7.555 | 7.532 | 7.532 | 7.532 | 2,395,186 | -0.09(-1.21%) |
Jan 16, 2014 | 7.728 | 7.739 | 7.543 | 7.624 | 2,759,981 | -0.15(-1.93%) |
Jan 15, 2014 | 7.526 | 7.809 | 7.526 | 7.774 | 3,335,636 | +0.25(+3.30%) |
Jan 14, 2014 | 7.442 | 7.532 | 7.422 | 7.526 | 1,886,762 | +0.14(+1.95%) |
Jan 13, 2014 | 7.468 | 7.509 | 7.376 | 7.382 | 2,236,363 | +0.01(+0.16%) |
Jan 10, 2014 | 7.301 | 7.382 | 7.284 | 7.370 | 3,602,702 | +0.08(+1.11%) |
Jan 09, 2014 | 7.393 | 7.393 | 7.226 | 7.289 | 4,278,095 | -0.03(-0.47%) |
Jan 08, 2014 | 7.347 | 7.414 | 7.307 | 7.324 | 2,914,299 | +0.05(+0.63%) |
Jan 07, 2014 | 7.209 | 7.307 | 7.203 | 7.278 | 3,213,700 | +0.34(+4.90%) |
Jan 06, 2014 | 6.932 | 6.961 | 6.909 | 6.938 | 1,847,967 | +0.12(+1.78%) |
Jan 03, 2014 | 6.822 | 6.851 | 6.799 | 6.817 | 1,433,484 | -0.06(-0.92%) |
Jan 02, 2014 | 6.943 | 6.955 | 6.863 | 6.880 | 2,400,904 | -0.27(-3.71%) |
Dec 31, 2013 | 7.122 | 7.145 | 7.145 | 7.145 | 1,328,597 | +0.02(+0.24%) |
Dec 30, 2013 | 7.093 | 7.128 | 7.088 | 7.128 | 1,374,255 | +0.01(+0.08%) |
Dec 27, 2013 | 7.076 | 7.134 | 7.050 | 7.122 | 2,924,698 | +0.10(+1.48%) |
Dec 26, 2013 | 7.024 | 7.036 | 6.995 | 7.018 | 1,114,476 | +0.04(+0.58%) |
Dec 24, 2013 | 6.955 | 7.007 | 6.955 | 6.978 | 921,199 | +0.05(+0.75%) |
Dec 23, 2013 | 6.915 | 6.955 | 6.909 | 6.926 | 2,112,769 | +0.06(+0.92%) |
Dec 20, 2013 | 6.828 | 6.915 | 6.828 | 6.863 | 2,404,659 | +0.02(+0.25%) |
Dec 19, 2013 | 6.799 | 6.863 | 6.799 | 6.845 | 1,983,499 | +0.06(+0.94%) |
Dec 18, 2013 | 6.701 | 6.788 | 6.644 | 6.782 | 2,168,547 | +0.20(+3.07%) |
Dec 17, 2013 | 6.615 | 6.615 | 6.551 | 6.580 | 872,348 | -0.07(-1.04%) |
Dec 16, 2013 | 6.667 | 6.713 | 6.638 | 6.649 | 2,388,314 | +0.12(+1.77%) |
Dec 13, 2013 | 6.546 | 6.557 | 6.462 | 6.534 | 1,095,047 | +0.05(+0.71%) |
Dec 12, 2013 | 6.499 | 6.534 | 6.471 | 6.488 | 1,201,201 | -0.06(-0.97%) |
Dec 11, 2013 | 6.655 | 6.661 | 6.546 | 6.551 | 1,410,785 | -0.10(-1.47%) |
Dec 10, 2013 | 6.638 | 6.695 | 6.632 | 6.649 | 1,477,964 | -0.03(-0.43%) |
Dec 09, 2013 | 6.661 | 6.701 | 6.655 | 6.678 | 1,989,700 | +0.02(+0.26%) |
Dec 06, 2013 | 6.569 | 6.667 | 6.507 | 6.661 | 3,437,900 | +0.10(+1.58%) |
Dec 05, 2013 | 6.655 | 6.670 | 6.534 | 6.557 | 2,559,159 | -0.13(-1.98%) |
Dec 04, 2013 | 6.644 | 6.736 | 6.644 | 6.690 | 1,740,351 | -0.06(-0.94%) |
Dec 03, 2013 | 6.776 | 6.857 | 6.724 | 6.753 | 3,444,056 | -0.02(-0.34%) |
Dec 02, 2013 | 6.811 | 6.845 | 6.776 | 6.776 | 2,211,908 | -0.08(-1.18%) |
Nov 29, 2013 | 6.955 | 6.972 | 6.834 | 6.857 | 2,214,670 | +0.05(+0.76%) |
Nov 27, 2013 | 6.828 | 6.880 | 6.782 | 6.805 | 2,276,749 | +0.07(+1.03%) |
Nov 26, 2013 | 6.638 | 6.747 | 6.620 | 6.736 | 2,757,443 | +0.13(+1.92%) |
Nov 25, 2013 | 6.620 | 6.644 | 6.592 | 6.609 | 1,281,515 | -0.03(-0.52%) |
Nov 22, 2013 | 6.609 | 6.644 | 6.586 | 6.644 | 1,608,882 | +0.13(+2.04%) |
Nov 21, 2013 | 6.482 | 6.511 | 6.453 | 6.511 | 3,266,221 | +0.09(+1.44%) |
Nov 20, 2013 | 6.476 | 6.534 | 6.387 | 6.419 | 1,893,587 | -0.11(-1.68%) |
Nov 19, 2013 | 6.569 | 6.597 | 6.499 | 6.528 | 3,665,695 | -0.07(-1.14%) |
Nov 18, 2013 | 6.649 | 6.672 | 6.597 | 6.603 | 3,135,578 | +0.06(+0.97%) |
Nov 15, 2013 | 6.540 | 6.551 | 6.482 | 6.540 | 1,429,083 | +0.02(+0.35%) |
Nov 14, 2013 | 6.419 | 6.534 | 6.396 | 6.517 | 2,380,206 | +0.02(+0.27%) |
Nov 13, 2013 | 6.407 | 6.511 | 6.407 | 6.499 | 1,711,953 | +0.01(+0.18%) |
Nov 12, 2013 | 6.517 | 6.569 | 6.468 | 6.488 | 1,278,477 | -0.09(-1.40%) |
Nov 11, 2013 | 6.557 | 6.597 | 6.546 | 6.580 | 1,633,762 | +0.07(+1.15%) |
Nov 08, 2013 | 6.476 | 6.522 | 6.430 | 6.505 | 3,634,910 | -0.01(-0.18%) |
Nov 07, 2013 | 6.724 | 6.776 | 6.502 | 6.517 | 3,182,831 | -0.10(-1.57%) |
Nov 06, 2013 | 6.586 | 6.644 | 6.580 | 6.620 | 2,067,555 | +0.11(+1.68%) |
Nov 05, 2013 | 6.557 | 6.569 | 6.499 | 6.511 | 2,385,692 | -0.18(-2.67%) |
Nov 04, 2013 | 6.695 | 6.707 | 6.655 | 6.690 | 1,320,140 | +0.03(+0.52%) |