Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 6.840 | 7.008 | 6.800 | 6.860 | 600,774 | -0.10(-1.44%) |
Jan 30, 2014 | 6.860 | 7.050 | 6.840 | 6.960 | 428,982 | +0.16(+2.35%) |
Jan 29, 2014 | 6.880 | 6.930 | 6.770 | 6.800 | 477,004 | -0.13(-1.88%) |
Jan 28, 2014 | 6.970 | 6.980 | 6.880 | 6.930 | 579,836 | +0.00(+0.00%) |
Jan 27, 2014 | 6.890 | 7.040 | 6.820 | 6.930 | 588,386 | +0.03(+0.43%) |
Jan 24, 2014 | 7.090 | 7.220 | 6.859 | 6.900 | 373,198 | -0.24(-3.36%) |
Jan 23, 2014 | 7.070 | 7.200 | 7.070 | 7.140 | 327,110 | +0.03(+0.42%) |
Jan 22, 2014 | 7.120 | 7.170 | 7.070 | 7.110 | 207,203 | +0.00(+0.00%) |
Jan 21, 2014 | 7.170 | 7.200 | 7.070 | 7.110 | 325,836 | -0.01(-0.14%) |
Jan 17, 2014 | 7.110 | 7.120 | 7.120 | 7.120 | 227,000 | +0.02(+0.28%) |
Jan 16, 2014 | 7.110 | 7.170 | 7.080 | 7.100 | 187,042 | -0.05(-0.70%) |
Jan 15, 2014 | 7.040 | 7.160 | 7.030 | 7.150 | 252,370 | +0.11(+1.56%) |
Jan 14, 2014 | 6.880 | 7.050 | 6.865 | 7.040 | 220,176 | +0.18(+2.70%) |
Jan 13, 2014 | 6.890 | 7.020 | 6.800 | 6.855 | 309,489 | -0.07(-1.08%) |
Jan 10, 2014 | 6.920 | 6.970 | 6.860 | 6.930 | 325,472 | +0.03(+0.43%) |
Jan 09, 2014 | 7.000 | 7.000 | 6.750 | 6.900 | 626,375 | -0.06(-0.86%) |
Jan 08, 2014 | 6.900 | 7.000 | 6.650 | 6.960 | 344,979 | +0.06(+0.87%) |
Jan 07, 2014 | 6.930 | 7.030 | 6.760 | 6.900 | 258,905 | -0.01(-0.14%) |
Jan 06, 2014 | 7.230 | 7.230 | 6.910 | 6.910 | 338,014 | -0.31(-4.29%) |
Jan 03, 2014 | 7.160 | 7.350 | 7.160 | 7.220 | 338,213 | +0.03(+0.42%) |
Jan 02, 2014 | 7.170 | 7.210 | 7.075 | 7.190 | 284,276 | +0.00(+0.00%) |
Dec 31, 2013 | 7.440 | 7.190 | 7.190 | 7.190 | 372,300 | -0.21(-2.84%) |
Dec 30, 2013 | 7.420 | 7.490 | 7.370 | 7.400 | 268,964 | -0.01(-0.13%) |
Dec 27, 2013 | 7.400 | 7.450 | 7.300 | 7.410 | 216,994 | +0.04(+0.54%) |
Dec 26, 2013 | 7.440 | 7.480 | 7.360 | 7.370 | 171,965 | -0.03(-0.41%) |
Dec 24, 2013 | 7.330 | 7.450 | 7.270 | 7.400 | 188,327 | +0.10(+1.37%) |
Dec 23, 2013 | 7.260 | 7.340 | 7.190 | 7.300 | 554,452 | +0.10(+1.39%) |
Dec 20, 2013 | 7.120 | 7.300 | 7.110 | 7.200 | 908,483 | +0.08(+1.12%) |
Dec 19, 2013 | 7.150 | 7.200 | 7.050 | 7.120 | 184,625 | -0.06(-0.84%) |
Dec 18, 2013 | 7.040 | 7.200 | 6.950 | 7.180 | 439,232 | +0.14(+1.99%) |
Dec 17, 2013 | 7.170 | 7.170 | 7.005 | 7.040 | 427,533 | -0.11(-1.54%) |
Dec 16, 2013 | 7.060 | 7.200 | 7.050 | 7.150 | 269,766 | +0.08(+1.13%) |
Dec 13, 2013 | 7.150 | 7.200 | 7.070 | 7.070 | 336,354 | -0.04(-0.56%) |
Dec 12, 2013 | 7.150 | 7.180 | 7.070 | 7.110 | 444,876 | -0.01(-0.14%) |
Dec 11, 2013 | 7.130 | 7.160 | 7.010 | 7.120 | 363,330 | -0.02(-0.28%) |
Dec 10, 2013 | 7.260 | 7.340 | 7.110 | 7.140 | 419,277 | -0.15(-2.06%) |
Dec 09, 2013 | 7.320 | 7.360 | 7.270 | 7.290 | 609,709 | -0.02(-0.27%) |
Dec 06, 2013 | 7.350 | 7.400 | 7.270 | 7.310 | 0 | +0.01(+0.14%) |
Dec 05, 2013 | 7.260 | 7.340 | 7.220 | 7.300 | 0 | +0.02(+0.27%) |
Dec 04, 2013 | 7.300 | 7.430 | 7.190 | 7.280 | 0 | -0.07(-0.95%) |
Dec 03, 2013 | 7.310 | 7.380 | 7.270 | 7.350 | 1,620,273 | +0.05(+0.68%) |
Dec 02, 2013 | 7.340 | 7.430 | 7.252 | 7.300 | 786,549 | +0.10(+1.39%) |
Nov 29, 2013 | 7.310 | 7.310 | 7.190 | 7.200 | 0 | -0.06(-0.83%) |
Nov 27, 2013 | 7.220 | 7.400 | 7.130 | 7.260 | 0 | -0.24(-3.20%) |
Nov 26, 2013 | 7.290 | 7.510 | 7.290 | 7.500 | 0 | +0.20(+2.74%) |
Nov 25, 2013 | 7.270 | 7.360 | 7.150 | 7.300 | 428,761 | +0.08(+1.11%) |
Nov 22, 2013 | 7.150 | 7.250 | 7.130 | 7.220 | 0 | +0.07(+0.98%) |
Nov 21, 2013 | 7.070 | 7.150 | 7.010 | 7.150 | 470,174 | +0.14(+2.00%) |
Nov 20, 2013 | 6.990 | 7.080 | 6.980 | 7.010 | 0 | +0.04(+0.57%) |
Nov 19, 2013 | 6.980 | 7.000 | 6.930 | 6.970 | 469,734 | +0.01(+0.14%) |
Nov 18, 2013 | 6.910 | 6.990 | 6.910 | 6.960 | 0 | +0.05(+0.72%) |
Nov 15, 2013 | 6.900 | 6.930 | 6.830 | 6.910 | 0 | +0.04(+0.58%) |
Nov 14, 2013 | 6.830 | 6.900 | 6.790 | 6.870 | 251,562 | +0.17(+2.54%) |
Nov 12, 2013 | 6.720 | 6.770 | 6.675 | 6.700 | 0 | -0.02(-0.30%) |
Nov 11, 2013 | 6.660 | 6.750 | 6.560 | 6.720 | 0 | +0.06(+0.90%) |
Nov 08, 2013 | 6.500 | 6.690 | 6.500 | 6.660 | 0 | +0.16(+2.46%) |
Nov 07, 2013 | 6.520 | 6.600 | 6.485 | 6.500 | 311,751 | -0.01(-0.15%) |
Nov 06, 2013 | 6.560 | 6.600 | 6.420 | 6.510 | 302,418 | -0.03(-0.46%) |
Nov 05, 2013 | 6.310 | 6.570 | 6.300 | 6.540 | 270,431 | +0.21(+3.40%) |
Nov 04, 2013 | 6.380 | 6.395 | 6.300 | 6.325 | 404,539 | -0.05(-0.86%) |