Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.180 | 7.300 | 7.180 | 7.290 | 249,991 | +0.02(+0.28%) |
Jan 30, 2014 | 7.190 | 7.270 | 7.170 | 7.270 | 263,714 | +0.07(+0.97%) |
Jan 29, 2014 | 7.170 | 7.250 | 7.140 | 7.200 | 649,215 | +0.02(+0.28%) |
Jan 28, 2014 | 7.060 | 7.180 | 7.050 | 7.180 | 411,702 | +0.14(+1.99%) |
Jan 27, 2014 | 7.130 | 7.150 | 7.040 | 7.040 | 232,078 | -0.09(-1.26%) |
Jan 24, 2014 | 7.220 | 7.220 | 7.120 | 7.130 | 256,059 | -0.09(-1.25%) |
Jan 23, 2014 | 7.260 | 7.290 | 7.170 | 7.220 | 273,713 | -0.12(-1.63%) |
Jan 22, 2014 | 7.310 | 7.350 | 7.280 | 7.340 | 225,096 | +0.01(+0.14%) |
Jan 21, 2014 | 7.350 | 7.390 | 7.270 | 7.330 | 304,057 | -0.02(-0.27%) |
Jan 20, 2014 | 7.190 | 7.390 | 7.190 | 7.350 | 436,928 | +0.16(+2.23%) |
Jan 17, 2014 | 7.280 | 7.290 | 7.190 | 7.190 | 1,490,905 | -0.08(-1.10%) |
Jan 16, 2014 | 7.180 | 7.300 | 7.150 | 7.270 | 598,899 | +0.13(+1.82%) |
Jan 15, 2014 | 7.170 | 7.230 | 7.140 | 7.140 | 372,345 | -0.03(-0.42%) |
Jan 14, 2014 | 7.240 | 7.270 | 7.120 | 7.170 | 351,807 | -0.10(-1.38%) |
Jan 13, 2014 | 7.330 | 7.330 | 7.230 | 7.270 | 302,479 | -0.04(-0.55%) |
Jan 10, 2014 | 7.330 | 7.360 | 7.280 | 7.310 | 411,821 | +0.01(+0.14%) |
Jan 09, 2014 | 7.400 | 7.430 | 7.270 | 7.300 | 491,076 | -0.11(-1.48%) |
Jan 08, 2014 | 7.380 | 7.410 | 7.300 | 7.410 | 353,576 | +0.06(+0.82%) |
Jan 07, 2014 | 7.240 | 7.360 | 7.210 | 7.350 | 301,292 | +0.13(+1.80%) |
Jan 06, 2014 | 7.110 | 7.220 | 7.110 | 7.220 | 273,063 | +0.11(+1.55%) |
Jan 03, 2014 | 7.250 | 7.250 | 7.050 | 7.110 | 651,054 | -0.17(-2.34%) |
Jan 02, 2014 | 7.300 | 7.340 | 7.205 | 7.280 | 178,811 | -0.06(-0.82%) |
Dec 31, 2013 | 7.340 | 7.340 | 7.340 | 0 | +0.02(+0.27%) | |
Dec 30, 2013 | 7.300 | 7.330 | 7.220 | 7.320 | 203,112 | -0.01(-0.14%) |
Dec 27, 2013 | 7.240 | 7.330 | 7.200 | 7.330 | 169,447 | +0.03(+0.41%) |
Dec 24, 2013 | 7.300 | 7.300 | 7.300 | 0 | -0.04(-0.54%) | |
Dec 23, 2013 | 7.370 | 7.470 | 7.300 | 7.340 | 182,532 | -0.06(-0.81%) |
Dec 20, 2013 | 7.310 | 7.450 | 7.270 | 7.400 | 1,276,158 | +0.11(+1.51%) |
Dec 19, 2013 | 7.330 | 7.380 | 7.220 | 7.290 | 311,007 | -0.03(-0.41%) |
Dec 18, 2013 | 7.280 | 7.340 | 7.250 | 7.320 | 329,654 | +0.05(+0.69%) |
Dec 17, 2013 | 7.230 | 7.280 | 7.155 | 7.270 | 695,832 | +0.10(+1.39%) |
Dec 16, 2013 | 7.100 | 7.235 | 7.100 | 7.170 | 213,515 | +0.07(+0.99%) |
Dec 13, 2013 | 7.080 | 7.150 | 7.050 | 7.100 | 133,833 | +0.01(+0.14%) |
Dec 12, 2013 | 7.050 | 7.150 | 7.010 | 7.090 | 772,420 | +0.01(+0.14%) |
Dec 11, 2013 | 7.140 | 7.160 | 7.010 | 7.080 | 917,968 | -0.09(-1.26%) |
Dec 10, 2013 | 7.060 | 7.225 | 7.050 | 7.170 | 409,058 | +0.09(+1.27%) |
Dec 09, 2013 | 7.080 | 7.110 | 7.030 | 7.080 | 476,629 | +0.03(+0.43%) |
Dec 06, 2013 | 7.040 | 7.080 | 7.010 | 7.050 | 149,116 | +0.00(+0.00%) |
Dec 05, 2013 | 7.070 | 7.090 | 6.990 | 7.050 | 261,264 | -0.03(-0.42%) |
Dec 04, 2013 | 7.110 | 7.140 | 7.000 | 7.080 | 659,648 | -0.08(-1.12%) |
Dec 03, 2013 | 6.960 | 7.160 | 6.950 | 7.160 | 625,568 | +0.21(+3.02%) |
Dec 02, 2013 | 6.820 | 6.950 | 6.810 | 6.950 | 798,442 | +0.17(+2.51%) |
Nov 29, 2013 | 6.870 | 6.880 | 6.745 | 6.780 | 329,262 | -0.05(-0.73%) |
Nov 28, 2013 | 6.750 | 6.890 | 6.750 | 6.830 | 160,502 | +0.02(+0.29%) |
Nov 27, 2013 | 6.840 | 6.890 | 6.780 | 6.810 | 520,480 | -0.06(-0.87%) |
Nov 26, 2013 | 6.900 | 6.940 | 6.830 | 6.870 | 1,375,357 | -0.03(-0.43%) |
Nov 25, 2013 | 6.870 | 6.920 | 6.860 | 6.900 | 286,571 | +0.03(+0.44%) |
Nov 22, 2013 | 6.880 | 6.905 | 6.820 | 6.870 | 393,391 | +0.01(+0.15%) |
Nov 21, 2013 | 6.760 | 6.880 | 6.740 | 6.860 | 356,171 | +0.09(+1.33%) |
Nov 20, 2013 | 6.680 | 6.790 | 6.680 | 6.770 | 488,819 | +0.09(+1.35%) |
Nov 19, 2013 | 6.660 | 6.830 | 6.660 | 6.680 | 608,432 | -0.01(-0.15%) |
Nov 18, 2013 | 6.580 | 6.730 | 6.560 | 6.690 | 682,952 | +0.13(+1.98%) |
Nov 15, 2013 | 6.590 | 6.630 | 6.560 | 6.560 | 582,888 | -0.07(-1.06%) |
Nov 14, 2013 | 6.720 | 6.750 | 6.570 | 6.630 | 502,831 | +0.08(+1.22%) |
Nov 12, 2013 | 6.540 | 6.610 | 6.540 | 6.550 | 258,710 | -0.01(-0.15%) |
Nov 11, 2013 | 6.680 | 6.680 | 6.515 | 6.560 | 289,281 | -0.09(-1.35%) |
Nov 08, 2013 | 6.820 | 6.850 | 6.600 | 6.650 | 542,188 | -0.17(-2.49%) |
Nov 07, 2013 | 6.820 | 6.910 | 6.780 | 6.820 | 4,064,635 | +0.03(+0.44%) |
Nov 06, 2013 | 6.800 | 6.850 | 6.720 | 6.790 | 710,322 | +0.07(+1.04%) |
Nov 05, 2013 | 6.810 | 6.820 | 6.700 | 6.720 | 447,754 | -0.09(-1.32%) |
Nov 04, 2013 | 6.740 | 6.810 | 6.700 | 6.810 | 400,402 | +0.11(+1.64%) |