Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.747 | 6.873 | 6.717 | 6.771 | 28,434 | -0.07(-1.05%) |
Jan 30, 2014 | 6.717 | 6.885 | 6.609 | 6.843 | 66,656 | +0.16(+2.33%) |
Jan 29, 2014 | 6.580 | 6.789 | 6.538 | 6.687 | 74,705 | +0.08(+1.18%) |
Jan 28, 2014 | 6.687 | 6.699 | 6.508 | 6.609 | 47,728 | -0.17(-2.56%) |
Jan 27, 2014 | 6.705 | 6.837 | 6.705 | 6.783 | 29,381 | +0.11(+1.71%) |
Jan 24, 2014 | 6.711 | 6.825 | 6.657 | 6.669 | 73,616 | -0.10(-1.50%) |
Jan 23, 2014 | 6.777 | 6.795 | 6.711 | 6.771 | 40,245 | -0.01(-0.18%) |
Jan 22, 2014 | 6.813 | 6.813 | 6.749 | 6.783 | 65,171 | +0.01(+0.18%) |
Jan 21, 2014 | 6.753 | 6.777 | 6.681 | 6.771 | 32,088 | +0.03(+0.44%) |
Jan 17, 2014 | 6.687 | 6.741 | 6.741 | 6.741 | 21,881 | +0.07(+0.99%) |
Jan 16, 2014 | 6.735 | 6.735 | 6.556 | 6.675 | 28,110 | -0.07(-1.06%) |
Jan 15, 2014 | 6.705 | 6.831 | 6.705 | 6.747 | 26,478 | +0.04(+0.63%) |
Jan 14, 2014 | 6.711 | 6.753 | 6.585 | 6.705 | 7,416 | +0.01(+0.09%) |
Jan 13, 2014 | 6.714 | 6.717 | 6.621 | 6.699 | 22,517 | -0.04(-0.53%) |
Jan 10, 2014 | 6.723 | 6.819 | 6.711 | 6.735 | 28,704 | +0.03(+0.45%) |
Jan 09, 2014 | 6.831 | 6.831 | 6.669 | 6.705 | 15,843 | -0.09(-1.32%) |
Jan 08, 2014 | 6.843 | 6.843 | 6.735 | 6.795 | 23,159 | -0.04(-0.53%) |
Jan 07, 2014 | 6.765 | 6.837 | 6.753 | 6.831 | 30,401 | +0.05(+0.80%) |
Jan 06, 2014 | 6.819 | 6.819 | 6.722 | 6.777 | 14,486 | -0.01(-0.09%) |
Jan 03, 2014 | 6.627 | 6.795 | 6.585 | 6.783 | 58,007 | +0.15(+2.26%) |
Jan 02, 2014 | 6.753 | 6.759 | 6.615 | 6.633 | 31,013 | -0.10(-1.51%) |
Dec 31, 2013 | 7.023 | 6.735 | 6.735 | 6.735 | 38,584 | -0.26(-3.68%) |
Dec 30, 2013 | 6.975 | 7.076 | 6.873 | 6.993 | 32,511 | +0.06(+0.86%) |
Dec 27, 2013 | 7.005 | 7.005 | 6.933 | 6.933 | 17,588 | -0.04(-0.52%) |
Dec 26, 2013 | 6.987 | 7.023 | 6.969 | 6.969 | 9,672 | -0.01(-0.17%) |
Dec 24, 2013 | 6.807 | 7.011 | 6.807 | 6.981 | 12,074 | +0.22(+3.28%) |
Dec 23, 2013 | 6.741 | 6.795 | 6.687 | 6.759 | 28,589 | +0.02(+0.36%) |
Dec 20, 2013 | 6.699 | 6.825 | 6.681 | 6.735 | 141,178 | +0.03(+0.45%) |
Dec 19, 2013 | 6.747 | 6.765 | 6.609 | 6.705 | 18,470 | -0.08(-1.15%) |
Dec 18, 2013 | 6.669 | 6.801 | 6.669 | 6.783 | 32,401 | +0.14(+2.07%) |
Dec 17, 2013 | 6.568 | 6.723 | 6.521 | 6.645 | 33,605 | +0.07(+1.09%) |
Dec 16, 2013 | 6.508 | 6.585 | 6.502 | 6.574 | 24,649 | +0.07(+1.10%) |
Dec 13, 2013 | 6.484 | 6.538 | 6.484 | 6.502 | 38,212 | -0.03(-0.46%) |
Dec 12, 2013 | 6.490 | 6.532 | 6.460 | 6.532 | 55,770 | +0.03(+0.46%) |
Dec 11, 2013 | 6.532 | 6.538 | 6.490 | 6.502 | 24,061 | -0.04(-0.55%) |
Dec 10, 2013 | 6.562 | 6.591 | 6.448 | 6.538 | 27,031 | -0.01(-0.18%) |
Dec 09, 2013 | 6.801 | 6.813 | 6.448 | 6.550 | 62,739 | -0.26(-3.87%) |
Dec 06, 2013 | 6.825 | 6.873 | 6.687 | 6.813 | 34,587 | +0.05(+0.71%) |
Dec 05, 2013 | 6.777 | 6.831 | 6.651 | 6.765 | 32,426 | -0.01(-0.18%) |
Dec 04, 2013 | 6.741 | 6.843 | 6.645 | 6.777 | 28,551 | -0.01(-0.18%) |
Dec 03, 2013 | 6.544 | 6.831 | 6.526 | 6.789 | 55,496 | +0.22(+3.28%) |
Dec 02, 2013 | 6.891 | 6.987 | 6.346 | 6.574 | 102,704 | -0.29(-4.27%) |
Nov 29, 2013 | 6.837 | 6.921 | 6.817 | 6.867 | 20,748 | +0.11(+1.59%) |
Nov 27, 2013 | 6.436 | 6.795 | 6.436 | 6.759 | 62,995 | +0.36(+5.61%) |
Nov 26, 2013 | 6.544 | 6.612 | 6.280 | 6.400 | 180,859 | -0.13(-2.02%) |
Nov 25, 2013 | 6.136 | 6.562 | 6.136 | 6.532 | 40,392 | +0.40(+6.44%) |
Nov 22, 2013 | 6.059 | 6.136 | 6.047 | 6.136 | 31,691 | +0.07(+1.08%) |
Nov 21, 2013 | 6.053 | 6.119 | 5.993 | 6.071 | 39,341 | +0.04(+0.70%) |
Nov 20, 2013 | 6.107 | 6.214 | 5.993 | 6.029 | 56,970 | -0.11(-1.85%) |
Nov 19, 2013 | 5.945 | 6.214 | 5.945 | 6.142 | 57,234 | +0.20(+3.32%) |
Nov 18, 2013 | 5.915 | 5.957 | 5.894 | 5.945 | 38,381 | +0.04(+0.61%) |
Nov 15, 2013 | 5.783 | 5.921 | 5.771 | 5.909 | 60,327 | +0.11(+1.86%) |
Nov 14, 2013 | 5.783 | 5.855 | 5.717 | 5.801 | 26,274 | +0.00(+0.00%) |
Nov 13, 2013 | 5.777 | 5.807 | 5.753 | 5.801 | 18,373 | -0.01(-0.10%) |
Nov 12, 2013 | 5.828 | 5.867 | 5.777 | 5.807 | 29,884 | +0.00(+0.00%) |
Nov 11, 2013 | 5.771 | 5.849 | 5.693 | 5.807 | 19,828 | +0.04(+0.62%) |
Nov 08, 2013 | 5.717 | 5.819 | 5.586 | 5.771 | 44,280 | +0.06(+1.05%) |
Nov 07, 2013 | 5.693 | 5.771 | 5.652 | 5.711 | 60,748 | +0.04(+0.74%) |
Nov 06, 2013 | 5.676 | 5.723 | 5.592 | 5.670 | 41,676 | +0.01(+0.11%) |
Nov 05, 2013 | 5.670 | 5.717 | 5.613 | 5.664 | 124,341 | -0.01(-0.21%) |
Nov 04, 2013 | 5.693 | 5.723 | 5.637 | 5.676 | 31,836 | -0.02(-0.32%) |