Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.195 | 7.223 | 7.178 | 7.200 | 256,489 | +0.03(+0.39%) |
Jan 30, 2014 | 7.138 | 7.183 | 7.133 | 7.172 | 129,736 | +0.02(+0.24%) |
Jan 29, 2014 | 7.155 | 7.178 | 7.144 | 7.155 | 381,934 | +0.01(+0.08%) |
Jan 28, 2014 | 7.161 | 7.178 | 7.150 | 7.150 | 442,817 | -0.02(-0.24%) |
Jan 27, 2014 | 7.183 | 7.191 | 7.136 | 7.167 | 580,908 | -0.02(-0.27%) |
Jan 24, 2014 | 7.172 | 7.189 | 7.138 | 7.186 | 490,102 | +0.03(+0.43%) |
Jan 23, 2014 | 7.133 | 7.189 | 7.133 | 7.155 | 214,655 | +0.04(+0.55%) |
Jan 22, 2014 | 7.110 | 7.133 | 7.105 | 7.116 | 240,930 | +0.01(+0.08%) |
Jan 21, 2014 | 7.116 | 7.133 | 7.105 | 7.110 | 266,167 | +0.01(+0.16%) |
Jan 17, 2014 | 7.054 | 7.099 | 7.099 | 7.099 | 446,748 | +0.04(+0.56%) |
Jan 16, 2014 | 7.031 | 7.065 | 7.020 | 7.059 | 380,156 | +0.04(+0.56%) |
Jan 15, 2014 | 7.020 | 7.026 | 6.997 | 7.020 | 196,775 | +0.00(+0.00%) |
Jan 14, 2014 | 7.048 | 7.048 | 6.992 | 7.020 | 304,158 | +0.01(+0.08%) |
Jan 13, 2014 | 7.048 | 7.059 | 6.997 | 7.014 | 489,770 | +0.01(+0.19%) |
Jan 10, 2014 | 6.979 | 7.018 | 6.973 | 7.001 | 261,224 | +0.05(+0.73%) |
Jan 09, 2014 | 6.962 | 6.973 | 6.934 | 6.951 | 135,296 | +0.01(+0.16%) |
Jan 08, 2014 | 6.957 | 6.973 | 6.934 | 6.940 | 191,358 | -0.02(-0.32%) |
Jan 07, 2014 | 6.962 | 7.029 | 6.957 | 6.962 | 379,656 | +0.03(+0.49%) |
Jan 06, 2014 | 6.912 | 6.962 | 6.906 | 6.928 | 371,591 | +0.04(+0.65%) |
Jan 03, 2014 | 6.856 | 6.895 | 6.844 | 6.884 | 243,467 | +0.04(+0.57%) |
Jan 02, 2014 | 6.816 | 6.861 | 6.811 | 6.844 | 274,716 | +0.02(+0.25%) |
Dec 31, 2013 | 6.828 | 6.828 | 6.828 | 6.828 | 697,343 | -0.03(-0.49%) |
Dec 30, 2013 | 6.844 | 6.861 | 6.829 | 6.861 | 427,286 | +0.01(+0.16%) |
Dec 27, 2013 | 6.850 | 6.861 | 6.839 | 6.850 | 340,032 | -0.03(-0.41%) |
Dec 26, 2013 | 6.878 | 6.916 | 6.867 | 6.878 | 423,137 | -0.02(-0.33%) |
Dec 24, 2013 | 6.990 | 6.990 | 6.884 | 6.900 | 377,908 | -0.07(-1.04%) |
Dec 23, 2013 | 6.895 | 7.023 | 6.895 | 6.973 | 651,756 | +0.08(+1.22%) |
Dec 20, 2013 | 6.844 | 6.906 | 6.839 | 6.889 | 561,458 | +0.04(+0.66%) |
Dec 19, 2013 | 6.760 | 6.844 | 6.755 | 6.844 | 668,807 | +0.08(+1.24%) |
Dec 18, 2013 | 6.755 | 6.816 | 6.749 | 6.760 | 1,852,821 | -0.02(-0.25%) |
Dec 17, 2013 | 6.598 | 6.777 | 6.592 | 6.777 | 1,135,925 | +0.18(+2.81%) |
Dec 16, 2013 | 6.547 | 6.603 | 6.547 | 6.592 | 695,935 | +0.04(+0.60%) |
Dec 13, 2013 | 6.575 | 6.575 | 6.553 | 6.553 | 841,227 | -0.03(-0.51%) |
Dec 12, 2013 | 6.570 | 6.609 | 6.559 | 6.587 | 534,686 | +0.02(+0.26%) |
Dec 11, 2013 | 6.575 | 6.603 | 6.553 | 6.570 | 344,174 | -0.01(-0.09%) |
Dec 10, 2013 | 6.553 | 6.598 | 6.553 | 6.575 | 552,845 | +0.02(+0.28%) |
Dec 09, 2013 | 6.568 | 6.585 | 6.551 | 6.557 | 548,578 | -0.02(-0.34%) |
Dec 06, 2013 | 6.607 | 6.607 | 6.568 | 6.579 | 448,815 | +0.01(+0.08%) |
Dec 05, 2013 | 6.635 | 6.663 | 6.568 | 6.574 | 519,701 | -0.08(-1.17%) |
Dec 04, 2013 | 6.640 | 6.674 | 6.624 | 6.652 | 230,624 | -0.02(-0.33%) |
Dec 03, 2013 | 6.629 | 6.685 | 6.613 | 6.674 | 384,528 | +0.05(+0.76%) |
Dec 02, 2013 | 6.635 | 6.635 | 6.607 | 6.624 | 266,723 | +0.02(+0.25%) |
Nov 29, 2013 | 6.679 | 6.679 | 6.607 | 6.607 | 169,455 | -0.03(-0.50%) |
Nov 27, 2013 | 6.601 | 6.640 | 6.601 | 6.640 | 311,948 | +0.02(+0.34%) |
Nov 26, 2013 | 6.618 | 6.646 | 6.613 | 6.618 | 218,877 | +0.01(+0.08%) |
Nov 25, 2013 | 6.629 | 6.640 | 6.607 | 6.613 | 278,979 | -0.03(-0.42%) |
Nov 22, 2013 | 6.646 | 6.657 | 6.629 | 6.640 | 231,557 | -0.01(-0.08%) |
Nov 21, 2013 | 6.663 | 6.670 | 6.629 | 6.646 | 245,697 | -0.01(-0.17%) |
Nov 20, 2013 | 6.685 | 6.702 | 6.646 | 6.657 | 334,794 | -0.05(-0.75%) |
Nov 19, 2013 | 6.702 | 6.718 | 6.691 | 6.707 | 360,921 | +0.01(+0.08%) |
Nov 18, 2013 | 6.646 | 6.707 | 6.646 | 6.702 | 259,892 | +0.06(+0.97%) |
Nov 15, 2013 | 6.674 | 6.679 | 6.635 | 6.638 | 226,763 | -0.01(-0.21%) |
Nov 14, 2013 | 6.624 | 6.685 | 6.624 | 6.652 | 283,679 | +0.01(+0.08%) |
Nov 12, 2013 | 6.674 | 6.674 | 6.624 | 6.646 | 370,652 | -0.03(-0.43%) |
Nov 11, 2013 | 6.707 | 6.707 | 6.668 | 6.675 | 118,015 | -0.03(-0.40%) |
Nov 08, 2013 | 6.707 | 6.707 | 6.657 | 6.702 | 486,167 | -0.03(-0.41%) |
Nov 07, 2013 | 6.713 | 6.735 | 6.707 | 6.730 | 336,494 | +0.00(+0.00%) |
Nov 06, 2013 | 6.741 | 6.785 | 6.724 | 6.730 | 440,990 | -0.01(-0.14%) |
Nov 05, 2013 | 6.706 | 6.762 | 6.706 | 6.739 | 678,140 | +0.04(+0.58%) |
Nov 04, 2013 | 6.733 | 6.756 | 6.700 | 6.700 | 406,647 | -0.01(-0.17%) |