Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.033 | 7.049 | 6.985 | 6.985 | 380,089 | -0.07(-0.95%) |
Jan 30, 2014 | 7.009 | 7.065 | 6.982 | 7.053 | 170,795 | +0.07(+1.02%) |
Jan 29, 2014 | 7.025 | 7.057 | 6.958 | 6.982 | 153,028 | -0.07(-0.95%) |
Jan 28, 2014 | 7.041 | 7.084 | 7.017 | 7.049 | 130,401 | -0.02(-0.22%) |
Jan 27, 2014 | 7.033 | 7.080 | 7.033 | 7.065 | 110,465 | +0.02(+0.31%) |
Jan 24, 2014 | 7.076 | 7.108 | 7.029 | 7.043 | 183,671 | -0.01(-0.20%) |
Jan 23, 2014 | 7.128 | 7.136 | 7.021 | 7.057 | 310,809 | -0.08(-1.05%) |
Jan 22, 2014 | 7.112 | 7.140 | 7.104 | 7.132 | 122,112 | +0.02(+0.28%) |
Jan 21, 2014 | 7.080 | 7.120 | 7.061 | 7.112 | 84,681 | +0.05(+0.73%) |
Jan 17, 2014 | 7.069 | 7.061 | 7.061 | 7.061 | 70,028 | +0.00(+0.06%) |
Jan 16, 2014 | 7.049 | 7.065 | 7.029 | 7.057 | 86,708 | +0.02(+0.26%) |
Jan 15, 2014 | 7.003 | 7.070 | 7.003 | 7.038 | 160,198 | +0.04(+0.51%) |
Jan 14, 2014 | 6.995 | 7.022 | 6.987 | 7.003 | 136,415 | -0.00(-0.06%) |
Jan 13, 2014 | 7.050 | 7.054 | 6.991 | 7.007 | 101,351 | -0.03(-0.39%) |
Jan 10, 2014 | 7.003 | 7.058 | 6.983 | 7.034 | 134,310 | +0.04(+0.51%) |
Jan 09, 2014 | 6.967 | 7.026 | 6.967 | 6.999 | 156,889 | +0.01(+0.11%) |
Jan 08, 2014 | 6.956 | 7.018 | 6.956 | 6.991 | 145,754 | +0.02(+0.23%) |
Jan 07, 2014 | 7.026 | 7.073 | 6.963 | 6.975 | 113,741 | -0.02(-0.34%) |
Jan 06, 2014 | 7.062 | 7.109 | 6.987 | 6.999 | 187,978 | -0.08(-1.17%) |
Jan 03, 2014 | 7.077 | 7.140 | 6.995 | 7.081 | 98,949 | +0.01(+0.11%) |
Jan 02, 2014 | 7.030 | 7.081 | 6.987 | 7.073 | 103,178 | +0.00(+0.00%) |
Dec 31, 2013 | 6.897 | 7.073 | 7.073 | 7.073 | 489,350 | +0.14(+2.04%) |
Dec 30, 2013 | 6.936 | 7.003 | 6.897 | 6.932 | 232,440 | +0.02(+0.23%) |
Dec 27, 2013 | 6.904 | 6.947 | 6.857 | 6.916 | 172,847 | +0.04(+0.51%) |
Dec 26, 2013 | 6.877 | 6.924 | 6.822 | 6.881 | 540,624 | +0.01(+0.17%) |
Dec 24, 2013 | 6.877 | 6.903 | 6.861 | 6.869 | 91,770 | +0.01(+0.12%) |
Dec 23, 2013 | 6.830 | 6.908 | 6.814 | 6.861 | 256,643 | +0.07(+1.10%) |
Dec 20, 2013 | 6.779 | 6.798 | 6.759 | 6.787 | 271,623 | +0.02(+0.23%) |
Dec 19, 2013 | 6.739 | 6.794 | 6.724 | 6.771 | 420,444 | +0.05(+0.76%) |
Dec 18, 2013 | 6.720 | 6.757 | 6.712 | 6.720 | 363,908 | -0.00(-0.06%) |
Dec 17, 2013 | 6.747 | 6.794 | 6.700 | 6.724 | 279,420 | -0.04(-0.64%) |
Dec 16, 2013 | 6.818 | 6.877 | 6.747 | 6.767 | 368,081 | -0.05(-0.77%) |
Dec 13, 2013 | 6.835 | 6.843 | 6.753 | 6.819 | 162,884 | -0.01(-0.11%) |
Dec 12, 2013 | 6.800 | 6.839 | 6.780 | 6.827 | 149,329 | -0.01(-0.17%) |
Dec 11, 2013 | 6.776 | 6.858 | 6.776 | 6.839 | 135,743 | +0.04(+0.57%) |
Dec 10, 2013 | 6.769 | 6.830 | 6.769 | 6.800 | 176,247 | -0.00(-0.05%) |
Dec 09, 2013 | 6.737 | 6.835 | 6.726 | 6.804 | 263,667 | +0.07(+0.98%) |
Dec 06, 2013 | 6.687 | 6.761 | 6.687 | 6.737 | 203,547 | +0.05(+0.76%) |
Dec 05, 2013 | 6.679 | 6.722 | 6.679 | 6.687 | 171,699 | -0.02(-0.29%) |
Dec 04, 2013 | 6.675 | 6.722 | 6.656 | 6.706 | 240,558 | +0.01(+0.17%) |
Dec 03, 2013 | 6.695 | 6.726 | 6.663 | 6.695 | 156,117 | +0.02(+0.23%) |
Dec 02, 2013 | 6.718 | 6.726 | 6.675 | 6.679 | 200,467 | -0.03(-0.41%) |
Nov 29, 2013 | 6.741 | 6.749 | 6.683 | 6.706 | 45,964 | -0.02(-0.23%) |
Nov 27, 2013 | 6.710 | 6.761 | 6.702 | 6.722 | 156,163 | +0.03(+0.47%) |
Nov 26, 2013 | 6.730 | 6.730 | 6.663 | 6.691 | 250,964 | -0.00(-0.06%) |
Nov 25, 2013 | 6.726 | 6.726 | 6.656 | 6.695 | 335,459 | -0.02(-0.23%) |
Nov 22, 2013 | 6.722 | 6.722 | 6.648 | 6.710 | 382,468 | +0.03(+0.41%) |
Nov 21, 2013 | 6.640 | 6.710 | 6.640 | 6.683 | 328,858 | +0.02(+0.29%) |
Nov 20, 2013 | 6.656 | 6.687 | 6.628 | 6.663 | 321,755 | -0.01(-0.12%) |
Nov 19, 2013 | 6.640 | 6.671 | 6.624 | 6.671 | 250,186 | +0.05(+0.71%) |
Nov 18, 2013 | 6.648 | 6.667 | 6.589 | 6.624 | 336,033 | -0.02(-0.35%) |
Nov 15, 2013 | 6.652 | 6.671 | 6.640 | 6.648 | 103,913 | -0.01(-0.12%) |
Nov 14, 2013 | 6.648 | 6.675 | 6.632 | 6.656 | 143,547 | -0.02(-0.31%) |
Nov 12, 2013 | 6.579 | 6.738 | 6.579 | 6.676 | 265,217 | +0.08(+1.17%) |
Nov 11, 2013 | 6.618 | 6.688 | 6.591 | 6.599 | 363,270 | -0.07(-1.04%) |
Nov 08, 2013 | 6.703 | 6.746 | 6.614 | 6.668 | 140,499 | -0.07(-1.09%) |
Nov 07, 2013 | 6.769 | 6.769 | 6.723 | 6.742 | 87,043 | -0.00(-0.06%) |
Nov 06, 2013 | 6.703 | 6.788 | 6.703 | 6.746 | 232,860 | +0.05(+0.69%) |
Nov 05, 2013 | 6.680 | 6.904 | 6.649 | 6.699 | 337,796 | -0.00(-0.06%) |
Nov 04, 2013 | 6.727 | 6.742 | 6.688 | 6.703 | 62,290 | -0.00(-0.06%) |