Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.316 | 7.455 | 7.253 | 7.378 | 3,240,556 | -0.01(-0.14%) |
Jan 30, 2014 | 7.331 | 7.455 | 7.331 | 7.388 | 1,668,714 | +0.11(+1.57%) |
Jan 29, 2014 | 7.316 | 7.388 | 7.243 | 7.274 | 1,455,012 | -0.09(-1.20%) |
Jan 28, 2014 | 7.305 | 7.404 | 7.279 | 7.362 | 1,804,940 | +0.09(+1.21%) |
Jan 27, 2014 | 7.362 | 7.404 | 7.243 | 7.274 | 1,341,679 | -0.08(-1.13%) |
Jan 24, 2014 | 7.481 | 7.481 | 7.316 | 7.357 | 2,148,452 | -0.14(-1.86%) |
Jan 23, 2014 | 7.419 | 7.517 | 7.367 | 7.497 | 2,082,768 | +0.05(+0.70%) |
Jan 22, 2014 | 7.367 | 7.471 | 7.326 | 7.445 | 2,511,064 | +0.11(+1.48%) |
Jan 21, 2014 | 7.171 | 7.372 | 7.155 | 7.336 | 1,767,349 | +0.18(+2.46%) |
Jan 17, 2014 | 7.284 | 7.160 | 7.160 | 7.160 | 2,015,721 | -0.12(-1.71%) |
Jan 16, 2014 | 7.202 | 7.331 | 7.196 | 7.284 | 2,006,019 | +0.15(+2.10%) |
Jan 15, 2014 | 7.186 | 7.238 | 7.134 | 7.134 | 2,361,189 | -0.05(-0.72%) |
Jan 14, 2014 | 7.196 | 7.238 | 7.155 | 7.186 | 1,167,368 | +0.02(+0.29%) |
Jan 13, 2014 | 7.196 | 7.228 | 7.145 | 7.165 | 1,146,815 | -0.05(-0.65%) |
Jan 10, 2014 | 7.186 | 7.264 | 7.176 | 7.212 | 1,378,621 | +0.06(+0.87%) |
Jan 09, 2014 | 7.253 | 7.264 | 7.098 | 7.150 | 1,457,079 | -0.08(-1.07%) |
Jan 08, 2014 | 7.279 | 7.316 | 7.222 | 7.228 | 1,666,381 | -0.06(-0.78%) |
Jan 07, 2014 | 7.253 | 7.383 | 7.228 | 7.284 | 3,116,190 | +0.13(+1.81%) |
Jan 06, 2014 | 7.134 | 7.202 | 7.103 | 7.155 | 2,668,808 | +0.03(+0.36%) |
Jan 03, 2014 | 7.119 | 7.202 | 7.083 | 7.129 | 1,699,858 | +0.00(+0.00%) |
Jan 02, 2014 | 7.176 | 7.207 | 7.039 | 7.129 | 1,689,459 | -0.09(-1.22%) |
Dec 31, 2013 | 7.268 | 7.217 | 7.217 | 7.217 | 2,359,735 | -0.06(-0.77%) |
Dec 30, 2013 | 7.171 | 7.279 | 7.171 | 7.274 | 1,420,507 | +0.10(+1.36%) |
Dec 27, 2013 | 7.120 | 7.179 | 7.069 | 7.176 | 859,633 | +0.03(+0.43%) |
Dec 26, 2013 | 7.145 | 7.217 | 7.110 | 7.145 | 1,059,846 | +0.05(+0.72%) |
Dec 24, 2013 | 7.115 | 7.173 | 7.089 | 7.094 | 770,019 | -0.03(-0.43%) |
Dec 23, 2013 | 7.171 | 7.207 | 7.115 | 7.125 | 1,421,477 | +0.00(+0.00%) |
Dec 20, 2013 | 7.002 | 7.125 | 6.961 | 7.125 | 1,512,985 | +0.15(+2.20%) |
Dec 19, 2013 | 7.063 | 7.063 | 6.956 | 6.971 | 2,399,384 | -0.13(-1.80%) |
Dec 18, 2013 | 6.843 | 7.099 | 6.813 | 7.099 | 2,457,884 | +0.25(+3.59%) |
Dec 17, 2013 | 6.859 | 6.910 | 6.766 | 6.853 | 2,089,602 | +0.09(+1.29%) |
Dec 16, 2013 | 6.777 | 6.797 | 6.725 | 6.766 | 929,558 | +0.00(+0.00%) |
Dec 13, 2013 | 6.761 | 6.869 | 6.690 | 6.766 | 1,181,478 | +0.03(+0.46%) |
Dec 12, 2013 | 6.746 | 6.751 | 6.669 | 6.736 | 2,528,715 | +0.02(+0.31%) |
Dec 11, 2013 | 6.853 | 6.884 | 6.692 | 6.715 | 2,208,672 | -0.17(-2.53%) |
Dec 10, 2013 | 6.818 | 6.915 | 6.797 | 6.889 | 2,487,830 | +0.07(+1.05%) |
Dec 09, 2013 | 6.818 | 6.843 | 6.725 | 6.818 | 2,303,561 | +0.00(+0.00%) |
Dec 06, 2013 | 6.823 | 6.879 | 6.788 | 6.818 | 1,055,594 | +0.04(+0.60%) |
Dec 05, 2013 | 6.746 | 6.787 | 6.684 | 6.777 | 1,832,026 | +0.02(+0.23%) |
Dec 04, 2013 | 6.705 | 6.838 | 6.705 | 6.761 | 1,169,836 | -0.01(-0.15%) |
Dec 03, 2013 | 6.772 | 6.818 | 6.725 | 6.772 | 1,969,009 | -0.03(-0.38%) |
Dec 02, 2013 | 6.777 | 6.823 | 6.705 | 6.797 | 2,443,669 | -0.01(-0.08%) |
Nov 29, 2013 | 6.869 | 6.889 | 6.787 | 6.802 | 1,308,632 | -0.06(-0.90%) |
Nov 27, 2013 | 6.813 | 6.879 | 6.777 | 6.864 | 1,079,865 | +0.07(+0.98%) |
Nov 26, 2013 | 6.823 | 6.825 | 6.782 | 6.797 | 3,431,016 | -0.03(-0.38%) |
Nov 25, 2013 | 6.879 | 6.889 | 6.797 | 6.823 | 848,913 | -0.03(-0.45%) |
Nov 22, 2013 | 6.843 | 6.864 | 6.792 | 6.853 | 948,698 | +0.00(+0.00%) |
Nov 21, 2013 | 6.884 | 6.930 | 6.818 | 6.853 | 3,275,849 | +0.00(+0.00%) |
Nov 20, 2013 | 6.966 | 7.053 | 6.818 | 6.853 | 1,350,857 | -0.12(-1.69%) |
Nov 19, 2013 | 7.038 | 7.074 | 6.889 | 6.971 | 2,481,216 | -0.06(-0.87%) |
Nov 18, 2013 | 7.084 | 7.125 | 7.017 | 7.033 | 1,407,791 | -0.05(-0.65%) |
Nov 15, 2013 | 6.982 | 7.089 | 6.946 | 7.079 | 1,716,624 | +0.10(+1.47%) |
Nov 14, 2013 | 6.941 | 7.053 | 6.920 | 6.976 | 1,158,448 | +0.06(+0.81%) |
Nov 13, 2013 | 6.792 | 6.925 | 6.772 | 6.920 | 2,015,257 | +0.11(+1.58%) |
Nov 12, 2013 | 6.853 | 6.864 | 6.756 | 6.813 | 1,043,726 | -0.04(-0.60%) |
Nov 11, 2013 | 6.848 | 6.898 | 6.838 | 6.853 | 1,838,955 | -0.01(-0.15%) |
Nov 08, 2013 | 7.017 | 7.017 | 6.813 | 6.864 | 3,601,031 | -0.10(-1.40%) |
Nov 07, 2013 | 7.074 | 7.094 | 6.941 | 6.961 | 1,553,296 | -0.12(-1.66%) |
Nov 06, 2013 | 7.238 | 7.279 | 7.053 | 7.079 | 3,281,408 | -0.15(-2.06%) |
Nov 05, 2013 | 7.263 | 7.309 | 7.197 | 7.227 | 2,040,550 | -0.10(-1.40%) |
Nov 04, 2013 | 7.325 | 7.350 | 7.207 | 7.330 | 1,836,915 | +0.03(+0.35%) |