Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.838 | 7.088 | 6.838 | 7.012 | 172,172 | +0.05(+0.70%) |
Jan 30, 2014 | 6.845 | 6.991 | 6.824 | 6.963 | 104,393 | +0.17(+2.46%) |
Jan 29, 2014 | 6.873 | 6.956 | 6.789 | 6.796 | 311,066 | -0.11(-1.61%) |
Jan 28, 2014 | 6.880 | 6.941 | 6.817 | 6.907 | 315,811 | +0.06(+0.81%) |
Jan 27, 2014 | 6.921 | 6.942 | 6.817 | 6.852 | 60,449 | -0.07(-1.01%) |
Jan 24, 2014 | 6.817 | 6.991 | 6.720 | 6.921 | 446,562 | +0.05(+0.71%) |
Jan 23, 2014 | 6.873 | 6.907 | 6.824 | 6.873 | 49,293 | -0.06(-0.80%) |
Jan 22, 2014 | 6.942 | 6.977 | 6.913 | 6.928 | 36,294 | -0.03(-0.40%) |
Jan 21, 2014 | 6.900 | 6.970 | 6.887 | 6.956 | 53,522 | +0.08(+1.11%) |
Jan 17, 2014 | 6.907 | 6.880 | 6.880 | 6.880 | 47,152 | -0.07(-1.00%) |
Jan 16, 2014 | 6.880 | 6.949 | 6.859 | 6.949 | 52,990 | +0.10(+1.52%) |
Jan 15, 2014 | 6.782 | 6.880 | 6.789 | 6.845 | 48,131 | +0.06(+0.92%) |
Jan 14, 2014 | 6.782 | 6.831 | 6.685 | 6.782 | 57,333 | +0.01(+0.10%) |
Jan 13, 2014 | 6.775 | 6.845 | 6.699 | 6.775 | 58,659 | -0.04(-0.61%) |
Jan 10, 2014 | 6.859 | 6.859 | 6.678 | 6.817 | 59,671 | -0.03(-0.41%) |
Jan 09, 2014 | 6.859 | 6.907 | 6.756 | 6.845 | 42,913 | -0.01(-0.10%) |
Jan 08, 2014 | 6.921 | 6.935 | 6.789 | 6.852 | 70,691 | -0.07(-1.01%) |
Jan 07, 2014 | 6.734 | 6.942 | 6.734 | 6.921 | 64,758 | +0.21(+3.11%) |
Jan 06, 2014 | 6.894 | 6.949 | 6.706 | 6.713 | 118,168 | -0.20(-2.92%) |
Jan 03, 2014 | 6.907 | 6.949 | 6.824 | 6.914 | 93,181 | +0.01(+0.10%) |
Jan 02, 2014 | 6.817 | 6.907 | 6.747 | 6.907 | 76,462 | +0.04(+0.61%) |
Dec 31, 2013 | 6.928 | 6.866 | 6.866 | 6.866 | 84,673 | -0.03(-0.40%) |
Dec 30, 2013 | 6.963 | 6.997 | 6.880 | 6.894 | 72,014 | -0.06(-0.90%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.894 | 6.956 | 16,566 | +0.02(+0.30%) |
Dec 26, 2013 | 6.970 | 7.026 | 6.914 | 6.935 | 26,789 | -0.03(-0.50%) |
Dec 24, 2013 | 6.998 | 7.053 | 6.929 | 6.970 | 32,197 | -0.03(-0.40%) |
Dec 23, 2013 | 7.026 | 7.060 | 6.963 | 6.998 | 107,374 | +0.02(+0.30%) |
Dec 20, 2013 | 6.838 | 7.026 | 6.838 | 6.977 | 274,712 | +0.17(+2.45%) |
Dec 19, 2013 | 7.026 | 7.026 | 6.782 | 6.810 | 49,843 | -0.21(-2.97%) |
Dec 18, 2013 | 6.838 | 7.026 | 6.803 | 7.019 | 63,338 | +0.17(+2.44%) |
Dec 17, 2013 | 6.880 | 6.956 | 6.810 | 6.852 | 65,785 | -0.08(-1.10%) |
Dec 16, 2013 | 7.047 | 7.047 | 6.928 | 6.928 | 94,744 | -0.06(-0.80%) |
Dec 13, 2013 | 6.949 | 7.074 | 6.608 | 6.984 | 47,773 | +0.07(+1.01%) |
Dec 12, 2013 | 6.894 | 7.047 | 6.740 | 6.914 | 52,343 | +0.05(+0.71%) |
Dec 11, 2013 | 6.921 | 6.956 | 6.782 | 6.866 | 90,056 | -0.06(-0.80%) |
Dec 10, 2013 | 7.123 | 7.123 | 6.914 | 6.921 | 73,706 | -0.24(-3.30%) |
Dec 09, 2013 | 7.373 | 7.373 | 7.095 | 7.158 | 271,311 | -0.01(-0.10%) |
Dec 06, 2013 | 7.095 | 7.262 | 7.088 | 7.165 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.928 | 7.088 | 6.928 | 7.067 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.796 | 7.331 | 6.713 | 6.894 | 0 | +0.47(+7.25%) |
Dec 03, 2013 | 6.281 | 6.455 | 6.281 | 6.427 | 0 | +0.13(+1.99%) |
Dec 02, 2013 | 6.664 | 6.664 | 6.302 | 6.302 | 73,229 | -0.41(-6.11%) |
Nov 29, 2013 | 6.622 | 6.720 | 6.539 | 6.713 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.504 | 6.657 | 6.397 | 6.643 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.379 | 6.504 | 6.302 | 6.490 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.400 | 6.469 | 6.351 | 6.393 | 23,908 | -0.01(-0.11%) |
Nov 22, 2013 | 6.434 | 6.462 | 6.344 | 6.400 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.365 | 6.455 | 6.323 | 6.441 | 41,543 | +0.13(+1.98%) |
Nov 20, 2013 | 6.281 | 6.379 | 6.261 | 6.316 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.309 | 6.365 | 6.261 | 6.274 | 59,804 | -0.06(-0.88%) |
Nov 18, 2013 | 6.358 | 6.365 | 6.309 | 6.330 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.254 | 6.365 | 6.226 | 6.351 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.365 | 6.365 | 6.226 | 6.267 | 39,080 | -0.15(-2.38%) |
Nov 13, 2013 | 6.365 | 6.434 | 6.295 | 6.420 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.345 | 6.400 | 6.317 | 6.400 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.372 | 6.386 | 6.303 | 6.338 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.200 | 6.455 | 6.200 | 6.420 | 0 | +0.23(+3.67%) |
Nov 07, 2013 | 6.310 | 6.324 | 6.145 | 6.193 | 145,996 | -0.10(-1.64%) |
Nov 06, 2013 | 6.283 | 6.345 | 6.268 | 6.296 | 21,857 | +0.03(+0.55%) |
Nov 05, 2013 | 6.228 | 6.310 | 6.200 | 6.262 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 6.035 | 6.343 | 6.035 | 6.269 | 100,152 | +0.24(+4.00%) |