Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.200 | 6.950 | 6.200 | 6.500 | 332,241 | +0.17(+2.69%) |
Jan 30, 2014 | 6.280 | 6.490 | 6.250 | 6.330 | 163,991 | +0.04(+0.64%) |
Jan 29, 2014 | 6.280 | 6.420 | 6.200 | 6.290 | 103,186 | -0.03(-0.47%) |
Jan 28, 2014 | 6.260 | 6.390 | 6.200 | 6.320 | 146,595 | +0.06(+0.96%) |
Jan 27, 2014 | 6.280 | 6.500 | 6.200 | 6.260 | 120,420 | -0.04(-0.63%) |
Jan 24, 2014 | 6.330 | 6.440 | 6.240 | 6.300 | 85,517 | -0.06(-0.94%) |
Jan 23, 2014 | 6.380 | 6.460 | 6.300 | 6.360 | 79,651 | -0.01(-0.16%) |
Jan 22, 2014 | 6.330 | 6.430 | 6.200 | 6.370 | 78,019 | +0.02(+0.31%) |
Jan 21, 2014 | 6.210 | 6.360 | 6.180 | 6.350 | 166,066 | +0.16(+2.58%) |
Jan 17, 2014 | 6.280 | 6.190 | 6.190 | 6.190 | 84,400 | -0.08(-1.28%) |
Jan 16, 2014 | 6.067 | 6.310 | 6.067 | 6.270 | 107,264 | +0.02(+0.32%) |
Jan 15, 2014 | 6.360 | 6.360 | 6.160 | 6.250 | 126,425 | -0.11(-1.73%) |
Jan 14, 2014 | 6.370 | 6.380 | 6.260 | 6.360 | 136,834 | +0.06(+0.95%) |
Jan 13, 2014 | 6.300 | 6.350 | 6.250 | 6.300 | 86,685 | -0.02(-0.32%) |
Jan 10, 2014 | 6.310 | 6.350 | 6.160 | 6.320 | 107,764 | +0.04(+0.64%) |
Jan 09, 2014 | 6.480 | 6.580 | 6.250 | 6.280 | 88,146 | -0.16(-2.48%) |
Jan 08, 2014 | 6.370 | 6.490 | 6.300 | 6.440 | 148,249 | +0.06(+0.94%) |
Jan 07, 2014 | 6.370 | 6.470 | 6.280 | 6.380 | 126,362 | +0.00(+0.00%) |
Jan 06, 2014 | 6.460 | 6.586 | 6.369 | 6.380 | 108,074 | -0.09(-1.39%) |
Jan 03, 2014 | 6.460 | 6.580 | 6.440 | 6.470 | 85,815 | +0.02(+0.31%) |
Jan 02, 2014 | 6.580 | 6.590 | 6.420 | 6.450 | 88,423 | -0.14(-2.12%) |
Dec 31, 2013 | 6.410 | 6.590 | 6.590 | 6.590 | 185,500 | +0.21(+3.29%) |
Dec 30, 2013 | 6.270 | 6.450 | 6.160 | 6.380 | 175,253 | +0.11(+1.75%) |
Dec 27, 2013 | 6.390 | 6.550 | 6.240 | 6.270 | 74,013 | -0.10(-1.57%) |
Dec 26, 2013 | 6.250 | 6.430 | 6.220 | 6.370 | 165,732 | +0.18(+2.91%) |
Dec 24, 2013 | 6.240 | 6.280 | 6.160 | 6.190 | 34,674 | +0.00(+0.00%) |
Dec 23, 2013 | 6.170 | 6.210 | 6.080 | 6.190 | 145,490 | +0.01(+0.16%) |
Dec 20, 2013 | 6.220 | 6.290 | 6.117 | 6.180 | 187,058 | -0.01(-0.16%) |
Dec 19, 2013 | 6.300 | 6.550 | 6.140 | 6.190 | 97,268 | -0.08(-1.28%) |
Dec 18, 2013 | 6.310 | 6.450 | 6.200 | 6.270 | 95,943 | -0.05(-0.79%) |
Dec 17, 2013 | 6.260 | 6.485 | 6.210 | 6.320 | 107,529 | +0.04(+0.64%) |
Dec 16, 2013 | 6.250 | 6.380 | 6.250 | 6.280 | 65,760 | +0.04(+0.64%) |
Dec 13, 2013 | 6.220 | 6.330 | 6.170 | 6.240 | 87,246 | +0.05(+0.81%) |
Dec 12, 2013 | 6.340 | 6.370 | 6.180 | 6.190 | 67,935 | -0.15(-2.44%) |
Dec 11, 2013 | 6.260 | 6.390 | 6.260 | 6.345 | 57,617 | +0.08(+1.20%) |
Dec 10, 2013 | 6.500 | 6.670 | 6.260 | 6.270 | 186,632 | -0.20(-3.09%) |
Dec 09, 2013 | 6.700 | 6.760 | 6.470 | 6.470 | 98,758 | -0.20(-3.00%) |
Dec 06, 2013 | 6.730 | 6.850 | 6.650 | 6.670 | 0 | -0.01(-0.15%) |
Dec 05, 2013 | 6.800 | 6.820 | 6.610 | 6.680 | 0 | -0.10(-1.47%) |
Dec 04, 2013 | 6.680 | 6.990 | 6.680 | 6.780 | 0 | +0.08(+1.19%) |
Dec 03, 2013 | 6.660 | 6.820 | 6.650 | 6.700 | 0 | +0.01(+0.15%) |
Dec 02, 2013 | 7.010 | 7.030 | 6.680 | 6.690 | 154,756 | -0.35(-4.97%) |
Nov 29, 2013 | 7.080 | 7.240 | 6.980 | 7.040 | 0 | +0.00(+0.00%) |
Nov 27, 2013 | 7.050 | 7.160 | 7.030 | 7.040 | 0 | -0.03(-0.42%) |
Nov 26, 2013 | 7.000 | 7.130 | 6.910 | 7.070 | 0 | +0.07(+1.00%) |
Nov 25, 2013 | 7.070 | 7.150 | 6.850 | 7.000 | 181,788 | -0.14(-1.96%) |
Nov 22, 2013 | 7.080 | 7.200 | 7.020 | 7.140 | 0 | +0.04(+0.56%) |
Nov 21, 2013 | 7.180 | 7.266 | 6.940 | 7.100 | 155,218 | -0.05(-0.70%) |
Nov 20, 2013 | 7.140 | 7.180 | 6.450 | 7.150 | 0 | +0.04(+0.56%) |
Nov 19, 2013 | 7.240 | 7.240 | 7.110 | 7.110 | 74,899 | -0.11(-1.52%) |
Nov 18, 2013 | 7.130 | 7.240 | 7.072 | 7.220 | 0 | +0.10(+1.40%) |
Nov 15, 2013 | 7.160 | 7.270 | 7.060 | 7.120 | 0 | -0.05(-0.70%) |
Nov 14, 2013 | 7.200 | 7.220 | 7.085 | 7.170 | 0 | -0.06(-0.83%) |
Nov 12, 2013 | 6.950 | 7.280 | 6.950 | 7.230 | 0 | +0.24(+3.43%) |
Nov 11, 2013 | 7.030 | 7.155 | 6.970 | 6.990 | 0 | -0.08(-1.13%) |
Nov 08, 2013 | 7.060 | 7.190 | 6.980 | 7.070 | 0 | +0.00(+0.00%) |
Nov 07, 2013 | 7.180 | 7.280 | 7.060 | 7.070 | 169,773 | -0.12(-1.67%) |
Nov 06, 2013 | 7.200 | 7.280 | 7.170 | 7.190 | 81,784 | +0.01(+0.14%) |
Nov 05, 2013 | 7.250 | 7.270 | 7.080 | 7.180 | 0 | -0.06(-0.83%) |
Nov 04, 2013 | 7.320 | 7.320 | 7.140 | 7.240 | 191,272 | -0.04(-0.55%) |