Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.720 | 8.100 | 7.610 | 7.990 | 4,230,024 | +0.28(+3.63%) |
Jan 30, 2014 | 7.760 | 7.810 | 7.650 | 7.710 | 1,501,788 | -0.09(-1.15%) |
Jan 29, 2014 | 7.650 | 7.960 | 7.650 | 7.800 | 2,107,912 | +0.14(+1.83%) |
Jan 28, 2014 | 7.730 | 7.755 | 7.650 | 7.660 | 955,292 | -0.01(-0.13%) |
Jan 27, 2014 | 7.760 | 8.020 | 7.660 | 7.670 | 1,967,963 | -0.12(-1.54%) |
Jan 24, 2014 | 7.490 | 7.870 | 7.480 | 7.790 | 4,998,846 | +0.24(+3.18%) |
Jan 23, 2014 | 7.320 | 7.560 | 7.300 | 7.550 | 1,623,078 | +0.20(+2.72%) |
Jan 22, 2014 | 7.450 | 7.450 | 7.200 | 7.350 | 1,363,077 | -0.10(-1.34%) |
Jan 21, 2014 | 7.230 | 7.530 | 7.200 | 7.450 | 3,414,436 | +0.19(+2.62%) |
Jan 20, 2014 | 7.010 | 7.270 | 6.940 | 7.260 | 1,480,060 | +0.27(+3.86%) |
Jan 17, 2014 | 6.900 | 7.000 | 6.850 | 6.990 | 1,431,240 | +0.12(+1.75%) |
Jan 16, 2014 | 6.830 | 6.900 | 6.820 | 6.870 | 1,011,819 | +0.04(+0.59%) |
Jan 15, 2014 | 6.930 | 6.930 | 6.760 | 6.830 | 2,642,828 | -0.09(-1.30%) |
Jan 14, 2014 | 6.760 | 6.960 | 6.720 | 6.920 | 1,666,837 | +0.13(+1.91%) |
Jan 13, 2014 | 7.000 | 7.030 | 6.730 | 6.790 | 2,244,454 | -0.20(-2.86%) |
Jan 10, 2014 | 6.800 | 7.040 | 6.770 | 6.990 | 4,027,603 | +0.17(+2.49%) |
Jan 09, 2014 | 6.720 | 6.845 | 6.620 | 6.820 | 1,798,468 | +0.08(+1.19%) |
Jan 08, 2014 | 7.000 | 7.040 | 6.670 | 6.740 | 4,304,346 | -0.24(-3.44%) |
Jan 07, 2014 | 6.790 | 7.040 | 6.790 | 6.980 | 2,415,669 | +0.25(+3.71%) |
Jan 06, 2014 | 6.800 | 6.800 | 6.700 | 6.730 | 723,550 | -0.07(-1.03%) |
Jan 03, 2014 | 6.700 | 6.820 | 6.670 | 6.800 | 1,710,035 | +0.08(+1.19%) |
Jan 02, 2014 | 6.480 | 6.770 | 6.410 | 6.720 | 1,441,750 | +0.24(+3.70%) |
Dec 31, 2013 | 6.480 | 6.480 | 6.480 | 0 | +0.15(+2.37%) | |
Dec 30, 2013 | 6.290 | 6.370 | 6.270 | 6.330 | 1,289,244 | +0.07(+1.12%) |
Dec 27, 2013 | 6.300 | 6.310 | 6.220 | 6.260 | 539,680 | +0.01(+0.16%) |
Dec 24, 2013 | 6.250 | 6.250 | 6.250 | 0 | +0.00(+0.00%) | |
Dec 23, 2013 | 6.270 | 6.360 | 6.190 | 6.250 | 829,336 | +0.02(+0.32%) |
Dec 20, 2013 | 6.220 | 6.310 | 6.180 | 6.230 | 3,073,632 | +0.04(+0.65%) |
Dec 19, 2013 | 6.210 | 6.290 | 6.130 | 6.190 | 2,104,736 | -0.04(-0.64%) |
Dec 18, 2013 | 6.400 | 6.410 | 6.140 | 6.230 | 2,563,855 | -0.17(-2.66%) |
Dec 17, 2013 | 6.500 | 6.530 | 6.280 | 6.400 | 6,288,460 | -0.17(-2.59%) |
Dec 16, 2013 | 6.820 | 6.820 | 6.560 | 6.570 | 1,493,139 | -0.21(-3.10%) |
Dec 13, 2013 | 6.900 | 6.980 | 6.760 | 6.780 | 1,913,879 | -0.09(-1.31%) |
Dec 12, 2013 | 6.850 | 6.960 | 6.760 | 6.870 | 1,347,011 | +0.09(+1.33%) |
Dec 11, 2013 | 6.690 | 6.850 | 6.600 | 6.780 | 1,266,376 | +0.09(+1.35%) |
Dec 10, 2013 | 6.500 | 6.720 | 6.500 | 6.690 | 2,327,030 | +0.17(+2.61%) |
Dec 09, 2013 | 6.400 | 6.540 | 6.360 | 6.520 | 2,281,020 | +0.12(+1.87%) |
Dec 06, 2013 | 6.450 | 6.470 | 6.400 | 6.400 | 711,538 | -0.05(-0.78%) |
Dec 05, 2013 | 6.430 | 6.490 | 6.410 | 6.450 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.340 | 6.460 | 6.330 | 6.450 | 1,228,100 | +0.13(+2.06%) |
Dec 03, 2013 | 6.430 | 6.480 | 6.310 | 6.320 | 3,898,716 | -0.14(-2.17%) |
Dec 02, 2013 | 6.540 | 6.550 | 6.340 | 6.460 | 924,995 | -0.02(-0.31%) |
Nov 29, 2013 | 6.430 | 6.520 | 6.430 | 6.480 | 896,746 | +0.02(+0.31%) |
Nov 28, 2013 | 6.500 | 6.520 | 6.450 | 6.460 | 138,703 | -0.07(-1.07%) |
Nov 27, 2013 | 6.540 | 6.580 | 6.450 | 6.530 | 547,332 | -0.07(-1.06%) |
Nov 26, 2013 | 6.530 | 6.600 | 6.460 | 6.600 | 942,109 | +0.10(+1.54%) |
Nov 25, 2013 | 6.530 | 6.590 | 6.410 | 6.500 | 915,530 | -0.04(-0.61%) |
Nov 22, 2013 | 6.630 | 6.655 | 6.530 | 6.540 | 784,548 | -0.07(-1.06%) |
Nov 21, 2013 | 6.420 | 6.650 | 6.370 | 6.610 | 1,835,020 | +0.24(+3.77%) |
Nov 20, 2013 | 6.350 | 6.480 | 6.270 | 6.370 | 1,060,443 | +0.02(+0.31%) |
Nov 19, 2013 | 6.310 | 6.450 | 6.220 | 6.350 | 608,242 | +0.06(+0.95%) |
Nov 18, 2013 | 6.520 | 6.550 | 6.270 | 6.290 | 809,137 | -0.19(-2.93%) |
Nov 15, 2013 | 6.500 | 6.540 | 6.390 | 6.480 | 1,086,410 | +0.02(+0.31%) |
Nov 14, 2013 | 6.550 | 6.600 | 6.440 | 6.460 | 1,417,357 | -0.09(-1.37%) |
Nov 12, 2013 | 6.640 | 6.750 | 6.530 | 6.550 | 1,533,980 | -0.06(-0.91%) |
Nov 11, 2013 | 6.600 | 6.650 | 6.520 | 6.610 | 1,247,503 | +0.07(+1.07%) |
Nov 08, 2013 | 6.340 | 6.610 | 6.280 | 6.540 | 2,718,940 | +0.28(+4.47%) |
Nov 07, 2013 | 6.230 | 6.270 | 6.090 | 6.260 | 1,698,422 | +0.07(+1.13%) |
Nov 06, 2013 | 6.380 | 6.420 | 6.080 | 6.190 | 3,037,909 | -0.10(-1.59%) |
Nov 05, 2013 | 6.450 | 6.520 | 6.250 | 6.290 | 1,291,952 | -0.18(-2.78%) |
Nov 04, 2013 | 6.430 | 6.540 | 6.425 | 6.470 | 871,451 | +0.02(+0.31%) |