Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.603 | 7.639 | 7.592 | 7.627 | 394,572 | +0.01(+0.16%) |
Jan 30, 2014 | 7.615 | 7.657 | 7.615 | 7.615 | 314,169 | -0.01(-0.08%) |
Jan 29, 2014 | 7.621 | 7.657 | 7.603 | 7.621 | 381,907 | +0.00(+0.00%) |
Jan 28, 2014 | 7.556 | 7.621 | 7.556 | 7.621 | 236,429 | +0.08(+1.02%) |
Jan 27, 2014 | 7.609 | 7.645 | 7.538 | 7.544 | 285,505 | -0.06(-0.77%) |
Jan 24, 2014 | 7.639 | 7.662 | 7.592 | 7.603 | 476,690 | -0.03(-0.39%) |
Jan 23, 2014 | 7.598 | 7.704 | 7.598 | 7.633 | 836,844 | +0.04(+0.55%) |
Jan 22, 2014 | 7.497 | 7.592 | 7.497 | 7.592 | 422,886 | +0.08(+1.10%) |
Jan 21, 2014 | 7.509 | 7.574 | 7.497 | 7.509 | 869,475 | +0.01(+0.08%) |
Jan 17, 2014 | 7.491 | 7.503 | 7.503 | 7.503 | 488,880 | +0.02(+0.24%) |
Jan 16, 2014 | 7.479 | 7.491 | 7.450 | 7.485 | 516,506 | -0.01(-0.08%) |
Jan 15, 2014 | 7.450 | 7.497 | 7.438 | 7.491 | 661,218 | +0.04(+0.55%) |
Jan 14, 2014 | 7.409 | 7.450 | 7.385 | 7.450 | 820,609 | +0.06(+0.88%) |
Jan 13, 2014 | 7.355 | 7.420 | 7.355 | 7.385 | 607,191 | +0.01(+0.16%) |
Jan 10, 2014 | 7.285 | 7.373 | 7.285 | 7.373 | 201,210 | +0.10(+1.38%) |
Jan 09, 2014 | 7.285 | 7.302 | 7.273 | 7.273 | 279,285 | -0.03(-0.40%) |
Jan 08, 2014 | 7.267 | 7.302 | 7.261 | 7.302 | 450,347 | +0.04(+0.49%) |
Jan 07, 2014 | 7.279 | 7.314 | 7.243 | 7.267 | 301,989 | -0.01(-0.08%) |
Jan 06, 2014 | 7.190 | 7.279 | 7.178 | 7.273 | 377,717 | +0.10(+1.40%) |
Jan 03, 2014 | 7.184 | 7.184 | 7.119 | 7.172 | 314,757 | +0.02(+0.33%) |
Jan 02, 2014 | 7.096 | 7.155 | 7.096 | 7.149 | 315,145 | +0.04(+0.58%) |
Dec 31, 2013 | 7.113 | 7.108 | 7.108 | 7.108 | 676,234 | -0.01(-0.17%) |
Dec 30, 2013 | 7.149 | 7.155 | 7.096 | 7.119 | 688,771 | -0.03(-0.41%) |
Dec 27, 2013 | 7.149 | 7.183 | 7.131 | 7.149 | 546,203 | -0.02(-0.32%) |
Dec 26, 2013 | 7.196 | 7.214 | 7.155 | 7.171 | 622,782 | -0.04(-0.59%) |
Dec 24, 2013 | 7.220 | 7.237 | 7.196 | 7.214 | 352,993 | -0.02(-0.24%) |
Dec 23, 2013 | 7.167 | 7.273 | 7.167 | 7.232 | 599,444 | +0.06(+0.91%) |
Dec 20, 2013 | 7.178 | 7.226 | 7.155 | 7.167 | 655,139 | +0.01(+0.16%) |
Dec 19, 2013 | 7.025 | 7.178 | 7.013 | 7.155 | 1,309,063 | +0.08(+1.17%) |
Dec 18, 2013 | 6.989 | 7.072 | 6.989 | 7.072 | 1,751,314 | +0.08(+1.10%) |
Dec 17, 2013 | 6.866 | 7.013 | 6.866 | 6.995 | 931,690 | +0.11(+1.63%) |
Dec 16, 2013 | 6.848 | 6.883 | 6.842 | 6.883 | 800,941 | +0.02(+0.34%) |
Dec 13, 2013 | 6.919 | 6.919 | 6.830 | 6.860 | 1,645,598 | -0.06(-0.85%) |
Dec 12, 2013 | 6.871 | 6.919 | 6.871 | 6.919 | 594,508 | +0.02(+0.34%) |
Dec 11, 2013 | 6.907 | 6.966 | 6.895 | 6.895 | 584,170 | -0.04(-0.51%) |
Dec 10, 2013 | 6.995 | 6.995 | 6.930 | 6.930 | 719,898 | -0.06(-0.84%) |
Dec 09, 2013 | 6.984 | 7.007 | 6.966 | 6.989 | 606,112 | +0.01(+0.08%) |
Dec 06, 2013 | 6.995 | 7.019 | 6.966 | 6.984 | 597,882 | +0.02(+0.25%) |
Dec 05, 2013 | 7.025 | 7.037 | 6.966 | 6.966 | 1,545,142 | -0.07(-1.01%) |
Dec 04, 2013 | 7.054 | 7.084 | 7.031 | 7.037 | 472,877 | -0.04(-0.50%) |
Dec 03, 2013 | 7.066 | 7.084 | 7.049 | 7.072 | 493,390 | +0.01(+0.17%) |
Dec 02, 2013 | 7.084 | 7.108 | 7.060 | 7.060 | 534,004 | -0.04(-0.58%) |
Nov 29, 2013 | 7.108 | 7.137 | 7.084 | 7.102 | 226,009 | -0.02(-0.25%) |
Nov 27, 2013 | 7.119 | 7.167 | 7.096 | 7.119 | 537,841 | +0.00(+0.00%) |
Nov 26, 2013 | 7.113 | 7.184 | 7.108 | 7.119 | 389,549 | -0.01(-0.17%) |
Nov 25, 2013 | 7.125 | 7.131 | 7.093 | 7.131 | 378,404 | +0.02(+0.25%) |
Nov 22, 2013 | 7.096 | 7.119 | 7.084 | 7.113 | 329,801 | +0.00(+0.00%) |
Nov 21, 2013 | 7.119 | 7.125 | 7.096 | 7.113 | 374,363 | -0.01(-0.08%) |
Nov 20, 2013 | 7.161 | 7.178 | 7.119 | 7.119 | 390,394 | -0.07(-0.99%) |
Nov 19, 2013 | 7.178 | 7.196 | 7.143 | 7.190 | 396,035 | +0.01(+0.08%) |
Nov 18, 2013 | 7.143 | 7.196 | 7.119 | 7.184 | 449,295 | +0.08(+1.08%) |
Nov 15, 2013 | 7.125 | 7.143 | 7.108 | 7.108 | 368,378 | -0.03(-0.41%) |
Nov 14, 2013 | 7.113 | 7.155 | 7.096 | 7.137 | 367,068 | -0.06(-0.82%) |
Nov 12, 2013 | 7.202 | 7.220 | 7.172 | 7.196 | 318,768 | +0.01(+0.08%) |
Nov 11, 2013 | 7.202 | 7.226 | 7.190 | 7.190 | 277,166 | -0.02(-0.33%) |
Nov 08, 2013 | 7.291 | 7.296 | 7.202 | 7.214 | 484,318 | -0.08(-1.13%) |
Nov 07, 2013 | 7.326 | 7.338 | 7.296 | 7.296 | 389,593 | -0.05(-0.72%) |
Nov 06, 2013 | 7.350 | 7.373 | 7.320 | 7.350 | 305,323 | +0.00(+0.00%) |
Nov 05, 2013 | 7.355 | 7.365 | 7.320 | 7.350 | 365,117 | -0.02(-0.24%) |
Nov 04, 2013 | 7.355 | 7.373 | 7.332 | 7.367 | 277,947 | +0.02(+0.24%) |