Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.170 | 6.340 | 6.170 | 6.240 | 187,927 | -0.01(-0.16%) |
Jan 30, 2014 | 6.120 | 6.310 | 6.085 | 6.250 | 161,088 | +0.16(+2.63%) |
Jan 29, 2014 | 6.110 | 6.250 | 6.070 | 6.090 | 187,158 | -0.06(-0.98%) |
Jan 28, 2014 | 6.280 | 6.280 | 5.990 | 6.150 | 277,554 | -0.13(-2.07%) |
Jan 27, 2014 | 6.260 | 6.470 | 6.220 | 6.280 | 84,390 | +0.01(+0.16%) |
Jan 24, 2014 | 6.150 | 6.300 | 6.150 | 6.270 | 86,202 | +0.06(+0.97%) |
Jan 23, 2014 | 6.420 | 6.450 | 6.160 | 6.210 | 169,494 | -0.26(-4.02%) |
Jan 22, 2014 | 6.510 | 6.540 | 6.446 | 6.470 | 44,375 | -0.04(-0.61%) |
Jan 21, 2014 | 6.490 | 6.640 | 6.440 | 6.510 | 75,384 | +0.08(+1.24%) |
Jan 17, 2014 | 6.420 | 6.430 | 6.430 | 6.430 | 97,300 | +0.00(+0.00%) |
Jan 16, 2014 | 6.270 | 6.480 | 5.980 | 6.430 | 83,167 | +0.13(+2.06%) |
Jan 15, 2014 | 6.330 | 6.440 | 6.220 | 6.300 | 97,167 | -0.03(-0.47%) |
Jan 14, 2014 | 6.150 | 6.490 | 6.150 | 6.330 | 110,704 | +0.18(+2.93%) |
Jan 13, 2014 | 6.020 | 6.364 | 6.010 | 6.150 | 150,177 | +0.09(+1.49%) |
Jan 10, 2014 | 6.060 | 6.100 | 5.800 | 6.060 | 179,246 | +0.02(+0.33%) |
Jan 09, 2014 | 6.250 | 6.798 | 6.020 | 6.040 | 160,313 | -0.18(-2.89%) |
Jan 08, 2014 | 6.410 | 6.582 | 6.080 | 6.220 | 264,214 | -0.21(-3.27%) |
Jan 07, 2014 | 6.820 | 6.870 | 6.400 | 6.430 | 145,328 | -0.35(-5.16%) |
Jan 06, 2014 | 6.690 | 6.970 | 6.630 | 6.780 | 135,524 | +0.13(+1.95%) |
Jan 03, 2014 | 6.600 | 7.000 | 6.520 | 6.650 | 115,016 | +0.05(+0.76%) |
Jan 02, 2014 | 6.710 | 6.770 | 6.600 | 6.600 | 161,680 | -0.15(-2.22%) |
Dec 31, 2013 | 6.800 | 6.750 | 6.750 | 6.750 | 135,600 | -0.02(-0.30%) |
Dec 30, 2013 | 6.760 | 6.850 | 6.640 | 6.770 | 96,126 | +0.03(+0.45%) |
Dec 27, 2013 | 6.660 | 6.770 | 6.565 | 6.740 | 151,442 | +0.12(+1.81%) |
Dec 26, 2013 | 6.820 | 6.860 | 6.610 | 6.620 | 111,726 | -0.16(-2.36%) |
Dec 24, 2013 | 6.800 | 7.030 | 6.740 | 6.780 | 118,683 | -0.03(-0.44%) |
Dec 23, 2013 | 6.710 | 6.920 | 6.640 | 6.810 | 320,366 | +0.14(+2.10%) |
Dec 20, 2013 | 6.470 | 6.800 | 6.380 | 6.670 | 1,014,306 | +0.23(+3.57%) |
Dec 19, 2013 | 6.370 | 6.530 | 6.370 | 6.440 | 206,167 | +0.02(+0.31%) |
Dec 18, 2013 | 6.290 | 6.420 | 6.200 | 6.420 | 151,253 | +0.15(+2.39%) |
Dec 17, 2013 | 6.200 | 6.290 | 6.070 | 6.270 | 152,209 | +0.09(+1.46%) |
Dec 16, 2013 | 6.270 | 6.420 | 6.050 | 6.180 | 174,496 | -0.05(-0.80%) |
Dec 13, 2013 | 6.320 | 6.420 | 6.210 | 6.230 | 175,643 | -0.06(-0.95%) |
Dec 12, 2013 | 6.710 | 6.710 | 6.260 | 6.290 | 233,754 | -0.43(-6.40%) |
Dec 11, 2013 | 6.750 | 7.019 | 6.000 | 6.720 | 498,798 | -0.72(-9.68%) |
Dec 10, 2013 | 7.670 | 7.700 | 7.390 | 7.440 | 169,262 | -0.26(-3.38%) |
Dec 09, 2013 | 7.800 | 7.810 | 7.380 | 7.700 | 100,321 | -0.06(-0.77%) |
Dec 06, 2013 | 7.750 | 7.860 | 7.680 | 7.760 | 0 | +0.09(+1.17%) |
Dec 05, 2013 | 7.670 | 7.690 | 7.560 | 7.670 | 0 | -0.01(-0.13%) |
Dec 04, 2013 | 7.690 | 7.815 | 7.620 | 7.680 | 0 | -0.02(-0.26%) |
Dec 03, 2013 | 7.900 | 7.930 | 7.670 | 7.700 | 0 | -0.23(-2.90%) |
Dec 02, 2013 | 7.830 | 7.940 | 7.690 | 7.930 | 201,388 | +0.11(+1.41%) |
Nov 29, 2013 | 7.780 | 7.830 | 7.670 | 7.820 | 0 | +0.09(+1.16%) |
Nov 27, 2013 | 7.610 | 7.765 | 7.460 | 7.730 | 0 | +0.10(+1.31%) |
Nov 26, 2013 | 7.440 | 7.680 | 7.250 | 7.630 | 0 | +0.19(+2.55%) |
Nov 25, 2013 | 7.430 | 7.455 | 7.290 | 7.440 | 72,266 | +0.01(+0.13%) |
Nov 22, 2013 | 7.480 | 7.500 | 7.410 | 7.430 | 0 | -0.03(-0.40%) |
Nov 21, 2013 | 7.440 | 7.470 | 7.410 | 7.460 | 95,659 | +0.06(+0.81%) |
Nov 20, 2013 | 7.490 | 7.630 | 7.300 | 7.400 | 0 | -0.05(-0.67%) |
Nov 19, 2013 | 7.490 | 7.560 | 7.381 | 7.450 | 67,057 | -0.02(-0.27%) |
Nov 18, 2013 | 7.580 | 7.600 | 7.450 | 7.470 | 0 | -0.07(-0.93%) |
Nov 15, 2013 | 7.600 | 7.680 | 7.420 | 7.540 | 0 | -0.08(-1.05%) |
Nov 14, 2013 | 7.660 | 7.690 | 7.490 | 7.620 | 120,980 | +0.00(+0.00%) |
Nov 12, 2013 | 7.510 | 7.650 | 7.510 | 7.620 | 0 | +0.11(+1.46%) |
Nov 11, 2013 | 7.540 | 7.620 | 7.490 | 7.510 | 0 | -0.06(-0.79%) |
Nov 08, 2013 | 7.450 | 7.610 | 7.390 | 7.570 | 0 | +0.11(+1.47%) |
Nov 07, 2013 | 7.430 | 7.610 | 7.390 | 7.460 | 129,469 | +0.06(+0.81%) |
Nov 06, 2013 | 7.430 | 7.480 | 7.330 | 7.400 | 66,105 | +0.02(+0.27%) |
Nov 05, 2013 | 7.480 | 7.570 | 7.370 | 7.380 | 105,630 | -0.15(-1.99%) |
Nov 04, 2013 | 7.440 | 7.550 | 7.380 | 7.530 | 180,733 | +0.09(+1.21%) |