Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.725 | 6.896 | 6.596 | 6.752 | 246,314 | -0.14(-2.08%) |
Jan 30, 2014 | 6.716 | 6.896 | 6.537 | 6.896 | 472,178 | +0.13(+1.99%) |
Jan 29, 2014 | 6.376 | 7.030 | 6.340 | 6.761 | 1,164,967 | +0.56(+9.10%) |
Jan 28, 2014 | 6.457 | 6.457 | 6.134 | 6.197 | 313,734 | -0.29(-4.42%) |
Jan 27, 2014 | 6.564 | 6.672 | 6.197 | 6.484 | 370,913 | -0.09(-1.36%) |
Jan 24, 2014 | 6.573 | 6.707 | 6.305 | 6.573 | 536,657 | +0.03(+0.41%) |
Jan 23, 2014 | 6.663 | 6.748 | 6.385 | 6.546 | 435,318 | -0.20(-2.92%) |
Jan 22, 2014 | 6.099 | 6.904 | 5.910 | 6.743 | 1,287,605 | +0.59(+9.61%) |
Jan 21, 2014 | 6.457 | 6.627 | 6.072 | 6.152 | 974,027 | -0.41(-6.28%) |
Jan 17, 2014 | 6.672 | 6.564 | 6.564 | 6.564 | 205,912 | -0.14(-2.14%) |
Jan 16, 2014 | 6.743 | 6.869 | 6.672 | 6.707 | 340,793 | -0.04(-0.53%) |
Jan 15, 2014 | 6.896 | 7.227 | 6.654 | 6.743 | 859,967 | -0.15(-2.21%) |
Jan 14, 2014 | 6.797 | 6.913 | 6.779 | 6.896 | 175,424 | +0.22(+3.36%) |
Jan 13, 2014 | 6.806 | 6.922 | 6.645 | 6.672 | 247,664 | -0.07(-1.06%) |
Jan 10, 2014 | 6.833 | 6.904 | 6.627 | 6.743 | 121,422 | -0.01(-0.13%) |
Jan 09, 2014 | 6.681 | 6.815 | 6.546 | 6.752 | 195,504 | +0.07(+1.07%) |
Jan 08, 2014 | 6.994 | 6.994 | 6.654 | 6.681 | 354,830 | -0.27(-3.87%) |
Jan 07, 2014 | 6.887 | 7.066 | 6.806 | 6.949 | 480,560 | +0.10(+1.44%) |
Jan 06, 2014 | 6.842 | 6.887 | 6.699 | 6.851 | 406,478 | +0.01(+0.13%) |
Jan 03, 2014 | 6.421 | 6.887 | 6.394 | 6.842 | 653,347 | +0.47(+7.30%) |
Jan 02, 2014 | 6.322 | 6.493 | 6.313 | 6.376 | 178,951 | -0.01(-0.14%) |
Dec 31, 2013 | 6.484 | 6.385 | 6.385 | 6.385 | 385,025 | +0.13(+2.00%) |
Dec 30, 2013 | 6.358 | 6.421 | 6.125 | 6.260 | 325,672 | -0.13(-2.10%) |
Dec 27, 2013 | 6.564 | 6.627 | 6.331 | 6.394 | 147,154 | -0.20(-2.99%) |
Dec 26, 2013 | 6.519 | 6.609 | 6.421 | 6.591 | 338,599 | +0.18(+2.79%) |
Dec 24, 2013 | 6.475 | 6.519 | 6.358 | 6.412 | 123,814 | +0.05(+0.85%) |
Dec 23, 2013 | 6.269 | 6.367 | 6.215 | 6.358 | 331,163 | +0.34(+5.65%) |
Dec 20, 2013 | 6.009 | 6.099 | 5.920 | 6.018 | 154,619 | +0.04(+0.75%) |
Dec 19, 2013 | 6.027 | 6.028 | 5.830 | 5.973 | 182,048 | +0.03(+0.45%) |
Dec 18, 2013 | 5.955 | 6.027 | 5.830 | 5.946 | 123,335 | +0.00(+0.00%) |
Dec 17, 2013 | 5.902 | 6.009 | 5.902 | 5.946 | 79,399 | +0.03(+0.45%) |
Dec 16, 2013 | 5.964 | 6.000 | 5.866 | 5.919 | 164,214 | -0.07(-1.20%) |
Dec 13, 2013 | 5.893 | 6.036 | 5.812 | 5.991 | 129,076 | +0.19(+3.24%) |
Dec 12, 2013 | 5.812 | 5.928 | 5.740 | 5.803 | 235,675 | -0.14(-2.41%) |
Dec 11, 2013 | 6.251 | 6.269 | 5.910 | 5.946 | 317,790 | -0.18(-2.92%) |
Dec 10, 2013 | 6.099 | 6.269 | 6.090 | 6.125 | 243,072 | -0.11(-1.72%) |
Dec 09, 2013 | 6.099 | 6.340 | 5.966 | 6.233 | 472,406 | +0.14(+2.35%) |
Dec 06, 2013 | 5.812 | 6.125 | 5.774 | 6.090 | 0 | +0.30(+5.18%) |
Dec 05, 2013 | 5.552 | 5.866 | 5.507 | 5.790 | 0 | +0.17(+2.95%) |
Dec 04, 2013 | 5.633 | 5.758 | 5.561 | 5.624 | 0 | -0.07(-1.26%) |
Dec 03, 2013 | 5.767 | 5.776 | 5.624 | 5.696 | 0 | -0.10(-1.70%) |
Dec 02, 2013 | 5.857 | 6.000 | 5.758 | 5.794 | 0 | -0.08(-1.37%) |
Nov 29, 2013 | 5.937 | 6.072 | 5.857 | 5.875 | 0 | +0.03(+0.46%) |
Nov 27, 2013 | 6.090 | 6.206 | 5.821 | 5.848 | 0 | -0.18(-2.97%) |
Nov 26, 2013 | 5.472 | 6.072 | 5.391 | 6.027 | 0 | +0.56(+10.15%) |
Nov 25, 2013 | 5.337 | 5.490 | 5.266 | 5.472 | 251,145 | +0.26(+4.98%) |
Nov 22, 2013 | 5.194 | 5.266 | 5.104 | 5.212 | 0 | -0.02(-0.34%) |
Nov 21, 2013 | 5.087 | 5.302 | 5.051 | 5.230 | 0 | +0.15(+3.00%) |
Nov 20, 2013 | 5.024 | 5.257 | 4.890 | 5.078 | 0 | -0.03(-0.53%) |
Nov 19, 2013 | 5.239 | 5.328 | 5.078 | 5.104 | 0 | -0.21(-4.04%) |
Nov 18, 2013 | 5.382 | 5.543 | 5.212 | 5.319 | 0 | -0.05(-1.00%) |
Nov 15, 2013 | 5.418 | 5.481 | 5.328 | 5.373 | 0 | -0.06(-1.15%) |
Nov 14, 2013 | 5.454 | 5.507 | 5.383 | 5.436 | 0 | -0.13(-2.25%) |
Nov 13, 2013 | 5.516 | 5.606 | 5.445 | 5.561 | 0 | +0.10(+1.80%) |
Nov 12, 2013 | 5.239 | 5.507 | 5.077 | 5.463 | 0 | +0.22(+4.27%) |
Nov 11, 2013 | 5.346 | 5.427 | 5.212 | 5.239 | 0 | -0.11(-2.01%) |
Nov 08, 2013 | 5.087 | 5.463 | 5.087 | 5.346 | 0 | +0.27(+5.29%) |
Nov 07, 2013 | 5.382 | 5.445 | 4.988 | 5.078 | 0 | -0.32(-5.97%) |
Nov 06, 2013 | 5.561 | 5.642 | 5.337 | 5.400 | 0 | -0.08(-1.47%) |
Nov 05, 2013 | 5.615 | 5.812 | 5.427 | 5.481 | 0 | -0.16(-2.78%) |
Nov 04, 2013 | 6.027 | 6.063 | 5.624 | 5.637 | 0 | -0.14(-2.40%) |