Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.072 | 7.207 | 7.012 | 7.132 | 3,352,043 | -0.01(-0.14%) |
Jan 30, 2014 | 7.087 | 7.207 | 7.087 | 7.142 | 1,726,124 | +0.11(+1.57%) |
Jan 29, 2014 | 7.072 | 7.142 | 7.002 | 7.032 | 1,505,070 | -0.09(-1.20%) |
Jan 28, 2014 | 7.062 | 7.157 | 7.037 | 7.117 | 1,867,036 | +0.09(+1.21%) |
Jan 27, 2014 | 7.117 | 7.157 | 7.002 | 7.032 | 1,387,838 | -0.08(-1.13%) |
Jan 24, 2014 | 7.232 | 7.232 | 7.072 | 7.112 | 2,222,367 | -0.14(-1.86%) |
Jan 23, 2014 | 7.172 | 7.267 | 7.122 | 7.247 | 2,154,423 | +0.05(+0.70%) |
Jan 22, 2014 | 7.122 | 7.222 | 7.082 | 7.197 | 2,597,454 | +0.11(+1.48%) |
Jan 21, 2014 | 6.932 | 7.127 | 6.917 | 7.092 | 1,828,152 | +0.17(+2.46%) |
Jan 17, 2014 | 7.042 | 6.922 | 6.922 | 6.922 | 2,085,069 | -0.12(-1.71%) |
Jan 16, 2014 | 6.962 | 7.087 | 6.957 | 7.042 | 2,075,034 | +0.15(+2.10%) |
Jan 15, 2014 | 6.947 | 6.997 | 6.897 | 6.897 | 2,442,422 | -0.05(-0.72%) |
Jan 14, 2014 | 6.957 | 6.997 | 6.917 | 6.947 | 1,207,530 | +0.02(+0.29%) |
Jan 13, 2014 | 6.957 | 6.987 | 6.907 | 6.927 | 1,186,270 | -0.05(-0.65%) |
Jan 10, 2014 | 6.947 | 7.022 | 6.937 | 6.972 | 1,426,051 | +0.06(+0.87%) |
Jan 09, 2014 | 7.012 | 7.022 | 6.862 | 6.912 | 1,507,208 | -0.08(-1.07%) |
Jan 08, 2014 | 7.037 | 7.072 | 6.982 | 6.987 | 1,723,711 | -0.06(-0.78%) |
Jan 07, 2014 | 7.012 | 7.137 | 6.987 | 7.042 | 3,223,399 | +0.13(+1.81%) |
Jan 06, 2014 | 6.897 | 6.962 | 6.867 | 6.917 | 2,760,625 | +0.03(+0.36%) |
Jan 03, 2014 | 6.882 | 6.962 | 6.847 | 6.892 | 1,758,339 | +0.00(+0.00%) |
Jan 02, 2014 | 6.937 | 6.967 | 6.804 | 6.892 | 1,747,582 | -0.09(-1.22%) |
Dec 31, 2013 | 7.027 | 6.977 | 6.977 | 6.977 | 2,440,918 | -0.05(-0.77%) |
Dec 30, 2013 | 6.933 | 7.037 | 6.933 | 7.032 | 1,469,377 | +0.09(+1.36%) |
Dec 27, 2013 | 6.883 | 6.940 | 6.834 | 6.938 | 889,207 | +0.03(+0.43%) |
Dec 26, 2013 | 6.908 | 6.977 | 6.873 | 6.908 | 1,096,309 | +0.05(+0.72%) |
Dec 24, 2013 | 6.878 | 6.934 | 6.853 | 6.858 | 796,510 | -0.03(-0.43%) |
Dec 23, 2013 | 6.933 | 6.967 | 6.878 | 6.888 | 1,470,381 | +0.00(+0.00%) |
Dec 20, 2013 | 6.769 | 6.888 | 6.730 | 6.888 | 1,565,037 | +0.15(+2.20%) |
Dec 19, 2013 | 6.829 | 6.829 | 6.725 | 6.739 | 2,481,931 | -0.12(-1.80%) |
Dec 18, 2013 | 6.616 | 6.863 | 6.586 | 6.863 | 2,542,444 | +0.24(+3.59%) |
Dec 17, 2013 | 6.630 | 6.680 | 6.541 | 6.626 | 2,161,492 | +0.08(+1.29%) |
Dec 16, 2013 | 6.551 | 6.571 | 6.502 | 6.541 | 961,538 | +0.00(+0.00%) |
Dec 13, 2013 | 6.536 | 6.640 | 6.467 | 6.541 | 1,222,125 | +0.03(+0.46%) |
Dec 12, 2013 | 6.522 | 6.527 | 6.447 | 6.512 | 2,615,712 | +0.02(+0.31%) |
Dec 11, 2013 | 6.626 | 6.655 | 6.470 | 6.492 | 2,284,659 | -0.17(-2.53%) |
Dec 10, 2013 | 6.591 | 6.685 | 6.571 | 6.660 | 2,573,421 | +0.07(+1.05%) |
Dec 09, 2013 | 6.591 | 6.616 | 6.502 | 6.591 | 2,382,812 | +0.00(+0.00%) |
Dec 06, 2013 | 6.596 | 6.650 | 6.563 | 6.591 | 1,091,910 | +0.04(+0.60%) |
Dec 05, 2013 | 6.522 | 6.561 | 6.462 | 6.551 | 1,895,055 | +0.01(+0.23%) |
Dec 04, 2013 | 6.482 | 6.611 | 6.482 | 6.536 | 1,210,083 | -0.01(-0.15%) |
Dec 03, 2013 | 6.546 | 6.591 | 6.502 | 6.546 | 2,036,750 | -0.02(-0.38%) |
Dec 02, 2013 | 6.551 | 6.596 | 6.482 | 6.571 | 2,527,741 | -0.00(-0.08%) |
Nov 29, 2013 | 6.640 | 6.660 | 6.561 | 6.576 | 1,353,654 | -0.06(-0.90%) |
Nov 27, 2013 | 6.586 | 6.650 | 6.551 | 6.635 | 1,117,016 | +0.06(+0.98%) |
Nov 26, 2013 | 6.596 | 6.598 | 6.556 | 6.571 | 3,549,055 | -0.02(-0.38%) |
Nov 25, 2013 | 6.650 | 6.660 | 6.571 | 6.596 | 878,118 | -0.03(-0.45%) |
Nov 22, 2013 | 6.616 | 6.635 | 6.566 | 6.626 | 981,337 | +0.00(+0.00%) |
Nov 21, 2013 | 6.655 | 6.700 | 6.591 | 6.626 | 3,388,551 | +0.00(+0.00%) |
Nov 20, 2013 | 6.734 | 6.819 | 6.591 | 6.626 | 1,397,331 | -0.11(-1.69%) |
Nov 19, 2013 | 6.804 | 6.838 | 6.660 | 6.739 | 2,566,579 | -0.06(-0.87%) |
Nov 18, 2013 | 6.848 | 6.888 | 6.784 | 6.799 | 1,456,224 | -0.04(-0.65%) |
Nov 15, 2013 | 6.749 | 6.853 | 6.715 | 6.843 | 1,775,682 | +0.10(+1.47%) |
Nov 14, 2013 | 6.710 | 6.819 | 6.690 | 6.744 | 1,198,303 | +0.05(+0.81%) |
Nov 13, 2013 | 6.566 | 6.695 | 6.546 | 6.690 | 2,084,589 | +0.10(+1.58%) |
Nov 12, 2013 | 6.626 | 6.635 | 6.531 | 6.586 | 1,079,634 | -0.04(-0.60%) |
Nov 11, 2013 | 6.621 | 6.669 | 6.611 | 6.626 | 1,902,222 | -0.01(-0.15%) |
Nov 08, 2013 | 6.784 | 6.784 | 6.586 | 6.635 | 3,724,920 | -0.09(-1.40%) |
Nov 07, 2013 | 6.838 | 6.858 | 6.710 | 6.730 | 1,606,735 | -0.11(-1.66%) |
Nov 06, 2013 | 6.997 | 7.037 | 6.819 | 6.843 | 3,394,300 | -0.14(-2.06%) |
Nov 05, 2013 | 7.022 | 7.066 | 6.957 | 6.987 | 2,110,753 | -0.10(-1.40%) |
Nov 04, 2013 | 7.081 | 7.106 | 6.967 | 7.086 | 1,900,111 | +0.02(+0.35%) |