Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.362 | 7.418 | 7.362 | 7.373 | 133,134 | +0.03(+0.45%) |
Jan 30, 2014 | 7.346 | 7.373 | 7.340 | 7.340 | 80,003 | +0.01(+0.08%) |
Jan 29, 2014 | 7.373 | 7.390 | 7.323 | 7.335 | 120,295 | +0.00(+0.00%) |
Jan 28, 2014 | 7.318 | 7.363 | 7.318 | 7.335 | 138,017 | +0.00(+0.00%) |
Jan 27, 2014 | 7.290 | 7.351 | 7.290 | 7.335 | 111,779 | +0.03(+0.38%) |
Jan 24, 2014 | 7.285 | 7.307 | 7.262 | 7.307 | 317,255 | +0.03(+0.46%) |
Jan 23, 2014 | 7.246 | 7.280 | 7.246 | 7.273 | 252,453 | +0.03(+0.38%) |
Jan 22, 2014 | 7.296 | 7.307 | 7.223 | 7.246 | 178,555 | -0.05(-0.69%) |
Jan 21, 2014 | 7.235 | 7.312 | 7.235 | 7.296 | 156,984 | +0.06(+0.77%) |
Jan 17, 2014 | 7.207 | 7.240 | 7.240 | 7.240 | 133,897 | +0.04(+0.62%) |
Jan 16, 2014 | 7.162 | 7.218 | 7.157 | 7.196 | 89,051 | +0.04(+0.54%) |
Jan 15, 2014 | 7.123 | 7.190 | 7.123 | 7.157 | 177,348 | +0.03(+0.47%) |
Jan 14, 2014 | 7.162 | 7.173 | 7.123 | 7.123 | 123,490 | -0.04(-0.51%) |
Jan 13, 2014 | 7.168 | 7.179 | 7.101 | 7.160 | 137,911 | -0.01(-0.11%) |
Jan 10, 2014 | 7.162 | 7.179 | 7.140 | 7.168 | 57,921 | +0.04(+0.55%) |
Jan 09, 2014 | 7.068 | 7.146 | 7.068 | 7.129 | 81,778 | +0.07(+0.95%) |
Jan 08, 2014 | 7.100 | 7.110 | 7.017 | 7.062 | 131,772 | -0.01(-0.08%) |
Jan 07, 2014 | 7.084 | 7.144 | 7.056 | 7.067 | 214,515 | -0.01(-0.08%) |
Jan 06, 2014 | 7.012 | 7.095 | 7.004 | 7.073 | 144,228 | +0.08(+1.18%) |
Jan 03, 2014 | 6.852 | 7.001 | 6.835 | 6.990 | 298,499 | +0.16(+2.34%) |
Jan 02, 2014 | 6.791 | 6.841 | 6.780 | 6.830 | 192,375 | +0.08(+1.14%) |
Dec 31, 2013 | 6.791 | 6.752 | 6.752 | 6.752 | 500,799 | -0.06(-0.81%) |
Dec 30, 2013 | 6.913 | 6.935 | 6.808 | 6.808 | 531,430 | -0.12(-1.75%) |
Dec 27, 2013 | 7.034 | 7.035 | 6.896 | 6.929 | 259,886 | -0.10(-1.41%) |
Dec 26, 2013 | 7.012 | 7.051 | 6.995 | 7.028 | 192,210 | +0.03(+0.47%) |
Dec 24, 2013 | 7.006 | 7.012 | 6.974 | 6.995 | 63,953 | +0.02(+0.32%) |
Dec 23, 2013 | 6.874 | 7.023 | 6.850 | 6.973 | 292,156 | +0.15(+2.18%) |
Dec 20, 2013 | 6.813 | 6.896 | 6.791 | 6.824 | 229,471 | +0.05(+0.73%) |
Dec 19, 2013 | 6.692 | 6.846 | 6.692 | 6.774 | 356,126 | +0.04(+0.66%) |
Dec 18, 2013 | 6.725 | 6.747 | 6.675 | 6.730 | 288,360 | +0.04(+0.66%) |
Dec 17, 2013 | 6.631 | 6.730 | 6.609 | 6.686 | 398,453 | +0.08(+1.25%) |
Dec 16, 2013 | 6.625 | 6.659 | 6.587 | 6.603 | 312,438 | -0.04(-0.66%) |
Dec 13, 2013 | 6.647 | 6.664 | 6.625 | 6.647 | 186,451 | +0.00(+0.00%) |
Dec 12, 2013 | 6.620 | 6.686 | 6.620 | 6.647 | 154,713 | +0.02(+0.25%) |
Dec 11, 2013 | 6.631 | 6.736 | 6.603 | 6.631 | 1,155,217 | -0.02(-0.33%) |
Dec 10, 2013 | 6.730 | 6.730 | 6.653 | 6.653 | 156,669 | -0.03(-0.52%) |
Dec 09, 2013 | 6.718 | 6.751 | 6.680 | 6.688 | 210,661 | +0.01(+0.11%) |
Dec 06, 2013 | 6.642 | 6.680 | 6.625 | 6.680 | 120,460 | +0.04(+0.58%) |
Dec 05, 2013 | 6.669 | 6.696 | 6.625 | 6.642 | 193,800 | -0.03(-0.41%) |
Dec 04, 2013 | 6.746 | 6.772 | 6.664 | 6.669 | 241,344 | -0.09(-1.30%) |
Dec 03, 2013 | 6.773 | 6.823 | 6.746 | 6.757 | 171,984 | -0.02(-0.32%) |
Dec 02, 2013 | 6.861 | 6.866 | 6.762 | 6.779 | 201,940 | -0.03(-0.40%) |
Nov 29, 2013 | 6.768 | 6.823 | 6.741 | 6.806 | 116,775 | +0.07(+1.06%) |
Nov 27, 2013 | 6.707 | 6.823 | 6.707 | 6.735 | 206,998 | +0.03(+0.49%) |
Nov 26, 2013 | 6.762 | 6.773 | 6.685 | 6.702 | 194,448 | -0.03(-0.41%) |
Nov 25, 2013 | 6.773 | 6.784 | 6.696 | 6.729 | 278,308 | -0.05(-0.73%) |
Nov 22, 2013 | 6.850 | 6.861 | 6.773 | 6.779 | 200,337 | -0.04(-0.64%) |
Nov 21, 2013 | 6.806 | 6.861 | 6.801 | 6.823 | 252,011 | -0.01(-0.08%) |
Nov 20, 2013 | 6.872 | 6.927 | 6.806 | 6.828 | 180,579 | -0.04(-0.64%) |
Nov 19, 2013 | 6.861 | 6.894 | 6.855 | 6.872 | 109,970 | -0.01(-0.08%) |
Nov 18, 2013 | 6.866 | 6.938 | 6.850 | 6.877 | 198,700 | +0.02(+0.32%) |
Nov 15, 2013 | 6.982 | 6.982 | 6.812 | 6.855 | 376,027 | -0.09(-1.34%) |
Nov 14, 2013 | 6.993 | 6.993 | 6.828 | 6.949 | 321,691 | -0.05(-0.71%) |
Nov 12, 2013 | 7.113 | 7.124 | 6.922 | 6.998 | 263,558 | -0.09(-1.24%) |
Nov 11, 2013 | 7.212 | 7.212 | 7.081 | 7.086 | 119,909 | -0.08(-1.15%) |
Nov 08, 2013 | 7.217 | 7.217 | 7.103 | 7.168 | 370,217 | -0.10(-1.43%) |
Nov 07, 2013 | 7.283 | 7.283 | 7.218 | 7.272 | 106,246 | +0.06(+0.77%) |
Nov 06, 2013 | 7.244 | 7.244 | 7.179 | 7.217 | 55,972 | +0.01(+0.15%) |
Nov 05, 2013 | 7.173 | 7.233 | 7.157 | 7.206 | 112,740 | +0.04(+0.61%) |
Nov 04, 2013 | 7.157 | 7.184 | 7.140 | 7.162 | 227,107 | +0.01(+0.08%) |