Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.843 | 6.959 | 6.685 | 6.757 | 12,454,040 | -0.15(-2.19%) |
Jan 30, 2014 | 6.721 | 6.952 | 6.706 | 6.908 | 10,749,735 | -0.04(-0.62%) |
Jan 29, 2014 | 6.872 | 6.959 | 6.757 | 6.952 | 8,862,519 | +0.19(+2.88%) |
Jan 28, 2014 | 6.663 | 6.800 | 6.598 | 6.757 | 7,756,063 | +0.10(+1.52%) |
Jan 27, 2014 | 6.836 | 6.851 | 6.649 | 6.656 | 10,501,831 | -0.24(-3.45%) |
Jan 24, 2014 | 7.053 | 7.146 | 6.714 | 6.894 | 20,318,876 | -0.05(-0.73%) |
Jan 23, 2014 | 7.009 | 7.190 | 6.937 | 6.944 | 12,762,118 | +0.06(+0.84%) |
Jan 22, 2014 | 6.973 | 6.980 | 6.851 | 6.887 | 9,683,344 | -0.19(-2.75%) |
Jan 21, 2014 | 6.923 | 7.197 | 6.829 | 7.081 | 13,314,440 | +0.15(+2.19%) |
Jan 17, 2014 | 6.829 | 6.930 | 6.930 | 6.930 | 9,447,596 | +0.21(+3.11%) |
Jan 16, 2014 | 6.721 | 6.807 | 6.678 | 6.721 | 10,853,258 | +0.06(+0.87%) |
Jan 15, 2014 | 6.786 | 6.786 | 6.584 | 6.663 | 12,730,348 | -0.12(-1.81%) |
Jan 14, 2014 | 6.685 | 6.944 | 6.663 | 6.786 | 23,845,960 | +0.05(+0.75%) |
Jan 13, 2014 | 6.562 | 6.750 | 6.504 | 6.735 | 10,829,774 | +0.17(+2.64%) |
Jan 10, 2014 | 6.447 | 6.584 | 6.396 | 6.562 | 14,779,154 | +0.19(+2.94%) |
Jan 09, 2014 | 6.569 | 6.569 | 6.360 | 6.375 | 12,631,455 | -0.20(-3.07%) |
Jan 08, 2014 | 6.432 | 6.688 | 6.375 | 6.577 | 20,552,878 | +0.06(+1.00%) |
Jan 07, 2014 | 6.360 | 6.519 | 6.317 | 6.512 | 10,239,309 | +0.08(+1.23%) |
Jan 06, 2014 | 6.447 | 6.512 | 6.371 | 6.432 | 8,385,132 | +0.05(+0.79%) |
Jan 03, 2014 | 6.526 | 6.541 | 6.353 | 6.382 | 9,026,613 | -0.09(-1.45%) |
Jan 02, 2014 | 6.360 | 6.541 | 6.353 | 6.476 | 10,680,981 | +0.26(+4.18%) |
Dec 31, 2013 | 6.079 | 6.216 | 6.216 | 6.216 | 8,448,448 | +0.10(+1.65%) |
Dec 30, 2013 | 6.245 | 6.245 | 6.101 | 6.115 | 7,670,951 | -0.17(-2.75%) |
Dec 27, 2013 | 6.331 | 6.396 | 6.209 | 6.288 | 8,256,312 | +0.04(+0.62%) |
Dec 26, 2013 | 6.285 | 6.412 | 6.214 | 6.249 | 6,255,037 | +0.04(+0.69%) |
Dec 24, 2013 | 5.993 | 6.221 | 5.993 | 6.206 | 5,405,126 | +0.19(+3.19%) |
Dec 23, 2013 | 6.029 | 6.064 | 5.972 | 6.015 | 6,684,976 | +0.01(+0.12%) |
Dec 20, 2013 | 6.022 | 6.064 | 5.972 | 6.008 | 8,123,376 | +0.01(+0.12%) |
Dec 19, 2013 | 6.001 | 6.022 | 5.930 | 6.001 | 10,944,709 | -0.09(-1.52%) |
Dec 18, 2013 | 6.192 | 6.348 | 6.086 | 6.093 | 13,982,610 | -0.04(-0.58%) |
Dec 17, 2013 | 6.135 | 6.221 | 6.114 | 6.128 | 8,603,945 | -0.11(-1.71%) |
Dec 16, 2013 | 6.178 | 6.313 | 6.128 | 6.235 | 8,316,217 | +0.06(+1.04%) |
Dec 13, 2013 | 6.228 | 6.256 | 6.150 | 6.171 | 5,147,518 | +0.02(+0.35%) |
Dec 12, 2013 | 6.015 | 6.164 | 5.958 | 6.150 | 7,598,953 | +0.00(+0.00%) |
Dec 11, 2013 | 6.384 | 6.441 | 6.143 | 6.150 | 8,464,563 | -0.24(-3.78%) |
Dec 10, 2013 | 6.434 | 6.491 | 6.363 | 6.391 | 8,825,560 | +0.16(+2.62%) |
Dec 09, 2013 | 6.079 | 6.228 | 6.072 | 6.228 | 7,513,187 | +0.18(+3.06%) |
Dec 06, 2013 | 6.192 | 6.242 | 6.029 | 6.043 | 7,684,632 | -0.07(-1.16%) |
Dec 05, 2013 | 6.079 | 6.228 | 6.057 | 6.114 | 7,967,841 | -0.13(-2.16%) |
Dec 04, 2013 | 6.043 | 6.270 | 5.993 | 6.249 | 12,899,510 | +0.28(+4.64%) |
Dec 03, 2013 | 6.043 | 6.079 | 5.901 | 5.972 | 10,869,837 | -0.11(-1.87%) |
Dec 02, 2013 | 6.277 | 6.299 | 6.050 | 6.086 | 12,972,774 | -0.37(-5.72%) |
Nov 29, 2013 | 6.356 | 6.483 | 6.334 | 6.455 | 5,803,998 | +0.19(+3.06%) |
Nov 27, 2013 | 6.285 | 6.334 | 6.199 | 6.263 | 6,923,887 | +0.04(+0.68%) |
Nov 26, 2013 | 6.277 | 6.356 | 6.178 | 6.221 | 7,713,821 | -0.09(-1.46%) |
Nov 25, 2013 | 6.199 | 6.384 | 6.093 | 6.313 | 12,091,374 | +0.01(+0.23%) |
Nov 22, 2013 | 6.356 | 6.462 | 6.292 | 6.299 | 7,244,420 | -0.04(-0.67%) |
Nov 21, 2013 | 6.370 | 6.420 | 6.143 | 6.341 | 11,883,094 | -0.07(-1.11%) |
Nov 20, 2013 | 6.469 | 6.647 | 6.341 | 6.412 | 11,982,561 | -0.15(-2.27%) |
Nov 19, 2013 | 6.519 | 6.583 | 6.498 | 6.562 | 7,971,868 | +0.05(+0.76%) |
Nov 18, 2013 | 6.611 | 6.611 | 6.483 | 6.512 | 6,659,694 | -0.11(-1.61%) |
Nov 15, 2013 | 6.746 | 6.782 | 6.590 | 6.618 | 6,844,762 | -0.13(-1.89%) |
Nov 14, 2013 | 6.696 | 6.803 | 6.654 | 6.746 | 10,382,499 | +0.17(+2.59%) |
Nov 12, 2013 | 6.625 | 6.718 | 6.540 | 6.576 | 8,797,259 | -0.12(-1.80%) |
Nov 11, 2013 | 6.569 | 6.704 | 6.491 | 6.696 | 7,331,551 | +0.06(+0.96%) |
Nov 08, 2013 | 6.569 | 6.647 | 6.441 | 6.633 | 12,739,465 | -0.04(-0.53%) |
Nov 07, 2013 | 6.789 | 6.856 | 6.654 | 6.668 | 8,953,839 | -0.23(-3.30%) |
Nov 06, 2013 | 6.895 | 6.973 | 6.860 | 6.895 | 6,534,109 | +0.09(+1.36%) |
Nov 05, 2013 | 6.910 | 6.938 | 6.725 | 6.803 | 8,297,071 | -0.16(-2.24%) |
Nov 04, 2013 | 6.689 | 6.959 | 6.682 | 6.959 | 10,100,696 | +0.33(+5.04%) |