Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.765 | 7.013 | 6.765 | 6.937 | 174,032 | +0.05(+0.70%) |
Jan 30, 2014 | 6.772 | 6.916 | 6.751 | 6.889 | 105,521 | +0.17(+2.46%) |
Jan 29, 2014 | 6.799 | 6.882 | 6.717 | 6.723 | 314,427 | -0.11(-1.61%) |
Jan 28, 2014 | 6.806 | 6.867 | 6.744 | 6.834 | 319,224 | +0.06(+0.81%) |
Jan 27, 2014 | 6.847 | 6.868 | 6.744 | 6.779 | 61,102 | -0.07(-1.01%) |
Jan 24, 2014 | 6.744 | 6.916 | 6.648 | 6.847 | 451,388 | +0.05(+0.71%) |
Jan 23, 2014 | 6.799 | 6.834 | 6.751 | 6.799 | 49,826 | -0.06(-0.80%) |
Jan 22, 2014 | 6.868 | 6.902 | 6.839 | 6.854 | 36,686 | -0.03(-0.40%) |
Jan 21, 2014 | 6.827 | 6.896 | 6.813 | 6.882 | 54,101 | +0.08(+1.11%) |
Jan 17, 2014 | 6.834 | 6.806 | 6.806 | 6.806 | 47,662 | -0.07(-1.00%) |
Jan 16, 2014 | 6.806 | 6.875 | 6.785 | 6.875 | 53,563 | +0.10(+1.52%) |
Jan 15, 2014 | 6.710 | 6.806 | 6.717 | 6.772 | 48,651 | +0.06(+0.92%) |
Jan 14, 2014 | 6.710 | 6.758 | 6.613 | 6.710 | 57,953 | +0.01(+0.10%) |
Jan 13, 2014 | 6.703 | 6.772 | 6.627 | 6.703 | 59,293 | -0.04(-0.61%) |
Jan 10, 2014 | 6.785 | 6.785 | 6.606 | 6.744 | 60,316 | -0.03(-0.41%) |
Jan 09, 2014 | 6.785 | 6.833 | 6.684 | 6.772 | 43,377 | -0.01(-0.10%) |
Jan 08, 2014 | 6.847 | 6.861 | 6.717 | 6.779 | 71,455 | -0.07(-1.01%) |
Jan 07, 2014 | 6.662 | 6.868 | 6.662 | 6.847 | 65,458 | +0.21(+3.11%) |
Jan 06, 2014 | 6.820 | 6.875 | 6.634 | 6.641 | 119,444 | -0.20(-2.92%) |
Jan 03, 2014 | 6.834 | 6.875 | 6.751 | 6.840 | 94,188 | +0.01(+0.10%) |
Jan 02, 2014 | 6.744 | 6.834 | 6.675 | 6.834 | 77,288 | +0.04(+0.61%) |
Dec 31, 2013 | 6.854 | 6.792 | 6.792 | 6.792 | 85,588 | -0.03(-0.40%) |
Dec 30, 2013 | 6.889 | 6.922 | 6.806 | 6.820 | 72,792 | -0.06(-0.90%) |
Dec 27, 2013 | 6.896 | 6.896 | 6.820 | 6.882 | 16,745 | +0.02(+0.30%) |
Dec 26, 2013 | 6.896 | 6.951 | 6.840 | 6.861 | 27,078 | -0.03(-0.50%) |
Dec 24, 2013 | 6.923 | 6.978 | 6.855 | 6.896 | 32,545 | -0.03(-0.40%) |
Dec 23, 2013 | 6.951 | 6.985 | 6.889 | 6.923 | 108,534 | +0.02(+0.30%) |
Dec 20, 2013 | 6.765 | 6.951 | 6.765 | 6.902 | 277,680 | +0.17(+2.45%) |
Dec 19, 2013 | 6.951 | 6.951 | 6.710 | 6.737 | 50,382 | -0.21(-2.97%) |
Dec 18, 2013 | 6.765 | 6.951 | 6.730 | 6.944 | 64,022 | +0.17(+2.44%) |
Dec 17, 2013 | 6.806 | 6.882 | 6.737 | 6.779 | 66,496 | -0.08(-1.10%) |
Dec 16, 2013 | 6.971 | 6.971 | 6.854 | 6.854 | 95,767 | -0.06(-0.80%) |
Dec 13, 2013 | 6.875 | 6.999 | 6.538 | 6.909 | 48,290 | +0.07(+1.01%) |
Dec 12, 2013 | 6.820 | 6.971 | 6.668 | 6.840 | 52,909 | +0.05(+0.71%) |
Dec 11, 2013 | 6.847 | 6.882 | 6.710 | 6.792 | 91,029 | -0.06(-0.80%) |
Dec 10, 2013 | 7.047 | 7.047 | 6.840 | 6.847 | 74,502 | -0.23(-3.30%) |
Dec 09, 2013 | 7.295 | 7.295 | 7.019 | 7.081 | 274,242 | -0.01(-0.10%) |
Dec 06, 2013 | 7.019 | 7.185 | 7.013 | 7.088 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.854 | 7.013 | 6.854 | 6.992 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.723 | 7.253 | 6.641 | 6.820 | 0 | +0.46(+7.25%) |
Dec 03, 2013 | 6.214 | 6.386 | 6.214 | 6.359 | 0 | +0.12(+1.99%) |
Dec 02, 2013 | 6.593 | 6.593 | 6.235 | 6.235 | 74,020 | -0.41(-6.11%) |
Nov 29, 2013 | 6.551 | 6.648 | 6.469 | 6.641 | 0 | +0.07(+1.05%) |
Nov 27, 2013 | 6.434 | 6.586 | 6.329 | 6.572 | 0 | +0.15(+2.36%) |
Nov 26, 2013 | 6.311 | 6.434 | 6.235 | 6.421 | 0 | +0.10(+1.52%) |
Nov 25, 2013 | 6.331 | 6.400 | 6.283 | 6.324 | 24,166 | -0.01(-0.11%) |
Nov 22, 2013 | 6.366 | 6.393 | 6.276 | 6.331 | 0 | -0.04(-0.65%) |
Nov 21, 2013 | 6.297 | 6.386 | 6.256 | 6.372 | 41,992 | +0.12(+1.98%) |
Nov 20, 2013 | 6.214 | 6.311 | 6.194 | 6.249 | 0 | +0.04(+0.67%) |
Nov 19, 2013 | 6.242 | 6.297 | 6.194 | 6.207 | 60,451 | -0.06(-0.88%) |
Nov 18, 2013 | 6.290 | 6.297 | 6.242 | 6.262 | 0 | -0.02(-0.33%) |
Nov 15, 2013 | 6.187 | 6.297 | 6.159 | 6.283 | 0 | +0.08(+1.33%) |
Nov 14, 2013 | 6.297 | 6.297 | 6.159 | 6.200 | 39,503 | -0.15(-2.38%) |
Nov 13, 2013 | 6.297 | 6.366 | 6.228 | 6.352 | 0 | +0.02(+0.33%) |
Nov 12, 2013 | 6.277 | 6.331 | 6.250 | 6.331 | 0 | +0.06(+0.98%) |
Nov 11, 2013 | 6.304 | 6.318 | 6.236 | 6.270 | 0 | -0.08(-1.29%) |
Nov 08, 2013 | 6.134 | 6.386 | 6.134 | 6.352 | 0 | +0.22(+3.67%) |
Nov 07, 2013 | 6.243 | 6.256 | 6.079 | 6.127 | 147,574 | -0.10(-1.64%) |
Nov 06, 2013 | 6.215 | 6.277 | 6.201 | 6.229 | 22,093 | +0.03(+0.55%) |
Nov 05, 2013 | 6.161 | 6.243 | 6.134 | 6.195 | 0 | -0.01(-0.11%) |
Nov 04, 2013 | 5.970 | 6.275 | 5.970 | 6.202 | 101,234 | +0.24(+4.00%) |