Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.100 | 7.240 | 7.050 | 7.180 | 334,182 | -0.03(-0.35%) |
Jan 30, 2014 | 7.220 | 7.230 | 7.160 | 7.205 | 538,310 | +0.36(+5.18%) |
Jan 29, 2014 | 6.890 | 7.010 | 6.850 | 6.850 | 374,499 | -0.21(-2.97%) |
Jan 28, 2014 | 7.000 | 7.120 | 6.998 | 7.060 | 209,806 | +0.01(+0.14%) |
Jan 27, 2014 | 6.950 | 7.079 | 6.910 | 7.050 | 501,520 | +0.19(+2.77%) |
Jan 24, 2014 | 6.900 | 6.970 | 6.850 | 6.860 | 572,740 | -0.08(-1.15%) |
Jan 23, 2014 | 7.050 | 7.050 | 6.900 | 6.940 | 759,170 | -0.34(-4.67%) |
Jan 22, 2014 | 7.220 | 7.290 | 7.210 | 7.280 | 286,560 | +0.07(+0.97%) |
Jan 21, 2014 | 7.280 | 7.280 | 7.180 | 7.210 | 335,764 | +0.16(+2.27%) |
Jan 17, 2014 | 7.130 | 7.050 | 7.050 | 7.050 | 252,000 | -0.16(-2.22%) |
Jan 16, 2014 | 7.200 | 7.230 | 7.190 | 7.210 | 73,737 | -0.02(-0.28%) |
Jan 15, 2014 | 7.200 | 7.300 | 7.210 | 7.230 | 175,971 | +0.03(+0.42%) |
Jan 14, 2014 | 7.100 | 7.210 | 7.040 | 7.200 | 259,673 | +0.16(+2.27%) |
Jan 13, 2014 | 7.140 | 7.150 | 7.040 | 7.040 | 489,434 | -0.11(-1.54%) |
Jan 10, 2014 | 7.220 | 7.230 | 7.121 | 7.150 | 255,292 | -0.24(-3.25%) |
Jan 09, 2014 | 7.430 | 7.440 | 7.358 | 7.390 | 151,014 | -0.04(-0.54%) |
Jan 08, 2014 | 7.460 | 7.500 | 7.380 | 7.430 | 472,228 | +0.10(+1.36%) |
Jan 07, 2014 | 7.380 | 7.430 | 7.320 | 7.330 | 353,666 | +0.09(+1.24%) |
Jan 06, 2014 | 7.210 | 7.370 | 7.130 | 7.240 | 620,587 | -0.04(-0.55%) |
Jan 03, 2014 | 7.350 | 7.368 | 7.230 | 7.280 | 504,762 | -0.15(-2.02%) |
Jan 02, 2014 | 7.450 | 7.470 | 7.350 | 7.430 | 549,024 | -0.26(-3.38%) |
Dec 31, 2013 | 7.860 | 7.690 | 7.690 | 7.690 | 582,100 | -0.09(-1.16%) |
Dec 30, 2013 | 7.660 | 7.800 | 7.660 | 7.780 | 428,593 | +0.21(+2.77%) |
Dec 27, 2013 | 7.550 | 7.610 | 7.550 | 7.570 | 299,000 | -0.05(-0.66%) |
Dec 26, 2013 | 7.570 | 7.630 | 7.560 | 7.620 | 449,172 | -0.08(-1.04%) |
Dec 24, 2013 | 7.740 | 7.750 | 7.682 | 7.700 | 85,608 | -0.05(-0.65%) |
Dec 23, 2013 | 7.760 | 7.780 | 7.700 | 7.750 | 200,604 | +0.03(+0.39%) |
Dec 20, 2013 | 7.750 | 7.820 | 7.660 | 7.720 | 525,606 | -0.14(-1.78%) |
Dec 19, 2013 | 7.720 | 7.880 | 7.710 | 7.860 | 729,473 | +0.34(+4.52%) |
Dec 18, 2013 | 7.360 | 7.560 | 7.240 | 7.520 | 573,412 | +0.12(+1.62%) |
Dec 17, 2013 | 7.370 | 7.430 | 7.260 | 7.400 | 230,269 | +0.12(+1.65%) |
Dec 16, 2013 | 7.330 | 7.370 | 7.150 | 7.280 | 448,007 | -0.04(-0.55%) |
Dec 13, 2013 | 7.360 | 7.380 | 7.300 | 7.320 | 169,051 | -0.12(-1.61%) |
Dec 12, 2013 | 7.410 | 7.470 | 7.383 | 7.440 | 379,301 | +0.31(+4.27%) |
Dec 11, 2013 | 7.050 | 7.140 | 7.020 | 7.135 | 405,669 | +0.10(+1.49%) |
Dec 10, 2013 | 6.990 | 7.060 | 6.960 | 7.030 | 617,121 | -0.24(-3.30%) |
Dec 09, 2013 | 7.360 | 7.370 | 7.250 | 7.270 | 1,065,057 | -0.15(-2.02%) |
Dec 06, 2013 | 7.390 | 7.470 | 7.339 | 7.420 | 433,336 | -0.02(-0.27%) |
Dec 05, 2013 | 7.450 | 7.540 | 7.350 | 7.440 | 580,316 | +0.20(+2.76%) |
Dec 04, 2013 | 7.440 | 7.460 | 7.150 | 7.240 | 1,057,801 | -0.25(-3.34%) |
Dec 03, 2013 | 7.535 | 7.561 | 7.450 | 7.490 | 500,775 | -0.04(-0.53%) |
Dec 02, 2013 | 7.330 | 7.541 | 7.328 | 7.530 | 1,073,478 | +0.36(+5.02%) |
Nov 29, 2013 | 7.160 | 7.170 | 7.120 | 7.170 | 286,157 | -0.12(-1.65%) |
Nov 27, 2013 | 7.175 | 7.300 | 7.150 | 7.290 | 579,679 | +0.04(+0.55%) |
Nov 26, 2013 | 7.250 | 7.270 | 7.190 | 7.250 | 520,391 | +0.08(+1.10%) |
Nov 25, 2013 | 7.320 | 7.320 | 7.130 | 7.171 | 1,382,504 | -0.07(-0.95%) |
Nov 22, 2013 | 7.210 | 7.250 | 7.190 | 7.240 | 2,378,123 | +0.00(+0.00%) |
Nov 21, 2013 | 7.250 | 7.300 | 7.200 | 7.240 | 866,246 | +0.02(+0.28%) |
Nov 20, 2013 | 7.060 | 7.259 | 6.992 | 7.220 | 1,282,615 | +0.28(+4.03%) |
Nov 19, 2013 | 6.940 | 6.940 | 6.890 | 6.940 | 352,555 | +0.00(+0.00%) |
Nov 18, 2013 | 6.850 | 6.980 | 6.830 | 6.940 | 1,000,839 | +0.14(+2.06%) |
Nov 15, 2013 | 6.800 | 6.811 | 6.770 | 6.800 | 454,935 | +0.00(+0.00%) |
Nov 14, 2013 | 6.840 | 6.840 | 6.730 | 6.800 | 812,946 | -0.19(-2.72%) |
Nov 12, 2013 | 6.870 | 7.050 | 6.840 | 6.990 | 581,526 | +0.15(+2.19%) |
Nov 11, 2013 | 6.835 | 6.860 | 6.830 | 6.840 | 173,202 | +0.05(+0.74%) |
Nov 08, 2013 | 6.770 | 6.860 | 6.770 | 6.790 | 470,435 | +0.19(+2.88%) |
Nov 07, 2013 | 6.600 | 6.640 | 6.540 | 6.600 | 352,631 | +0.10(+1.54%) |
Nov 06, 2013 | 6.520 | 6.530 | 6.480 | 6.500 | 132,674 | -0.08(-1.14%) |
Nov 05, 2013 | 6.560 | 6.620 | 6.540 | 6.575 | 256,280 | +0.03(+0.38%) |
Nov 04, 2013 | 6.520 | 6.550 | 6.480 | 6.550 | 134,179 | +0.01(+0.15%) |