Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.417 | 7.484 | 7.369 | 7.389 | 1,086,605 | -0.13(-1.77%) |
Jan 30, 2014 | 7.520 | 7.569 | 7.448 | 7.522 | 1,097,717 | +0.08(+1.10%) |
Jan 29, 2014 | 7.435 | 7.494 | 7.310 | 7.440 | 1,980,926 | +0.07(+0.97%) |
Jan 28, 2014 | 7.451 | 7.492 | 7.346 | 7.369 | 2,810,291 | -0.07(-1.00%) |
Jan 27, 2014 | 7.519 | 7.569 | 7.443 | 7.443 | 790,989 | -0.02(-0.24%) |
Jan 24, 2014 | 7.479 | 7.556 | 7.422 | 7.461 | 698,517 | -0.07(-0.95%) |
Jan 23, 2014 | 7.476 | 7.533 | 7.442 | 7.533 | 548,940 | +0.01(+0.10%) |
Jan 22, 2014 | 7.522 | 7.540 | 7.469 | 7.525 | 489,426 | -0.01(-0.10%) |
Jan 21, 2014 | 7.543 | 7.569 | 7.487 | 7.533 | 615,698 | +0.03(+0.44%) |
Jan 17, 2014 | 7.492 | 7.499 | 7.499 | 7.499 | 699,714 | -0.03(-0.34%) |
Jan 16, 2014 | 7.546 | 7.566 | 7.496 | 7.525 | 537,193 | -0.02(-0.20%) |
Jan 15, 2014 | 7.548 | 7.574 | 7.525 | 7.540 | 463,118 | -0.01(-0.10%) |
Jan 14, 2014 | 7.510 | 7.566 | 7.448 | 7.548 | 760,282 | +0.07(+0.93%) |
Jan 13, 2014 | 7.576 | 7.576 | 7.448 | 7.479 | 454,744 | -0.11(-1.45%) |
Jan 10, 2014 | 7.625 | 7.661 | 7.554 | 7.589 | 709,465 | -0.02(-0.24%) |
Jan 09, 2014 | 7.666 | 7.666 | 7.558 | 7.607 | 867,872 | -0.04(-0.50%) |
Jan 08, 2014 | 7.633 | 7.692 | 7.564 | 7.646 | 972,861 | +0.01(+0.07%) |
Jan 07, 2014 | 7.646 | 7.696 | 7.602 | 7.640 | 426,596 | +0.00(+0.03%) |
Jan 06, 2014 | 7.707 | 7.727 | 7.610 | 7.638 | 842,134 | -0.02(-0.20%) |
Jan 03, 2014 | 7.651 | 7.681 | 7.594 | 7.653 | 590,268 | +0.08(+1.08%) |
Jan 02, 2014 | 7.738 | 7.782 | 7.543 | 7.571 | 753,730 | -0.19(-2.51%) |
Dec 31, 2013 | 7.815 | 7.766 | 7.766 | 7.766 | 465,696 | -0.03(-0.33%) |
Dec 30, 2013 | 7.763 | 7.825 | 7.722 | 7.792 | 513,432 | +0.03(+0.43%) |
Dec 27, 2013 | 7.781 | 7.822 | 7.751 | 7.758 | 408,557 | +0.01(+0.07%) |
Dec 26, 2013 | 7.728 | 7.840 | 7.685 | 7.753 | 503,716 | +0.02(+0.20%) |
Dec 24, 2013 | 7.663 | 7.738 | 7.628 | 7.738 | 238,421 | +0.05(+0.67%) |
Dec 23, 2013 | 7.620 | 7.694 | 7.584 | 7.687 | 625,636 | +0.09(+1.22%) |
Dec 20, 2013 | 7.481 | 7.621 | 7.430 | 7.594 | 1,269,030 | +0.11(+1.40%) |
Dec 19, 2013 | 7.587 | 7.594 | 7.458 | 7.489 | 1,713,494 | -0.09(-1.25%) |
Dec 18, 2013 | 7.528 | 7.584 | 7.443 | 7.584 | 711,739 | +0.06(+0.75%) |
Dec 17, 2013 | 7.540 | 7.543 | 7.458 | 7.528 | 895,163 | -0.03(-0.34%) |
Dec 16, 2013 | 7.458 | 7.571 | 7.446 | 7.553 | 886,352 | +0.10(+1.31%) |
Dec 13, 2013 | 7.507 | 7.517 | 7.425 | 7.456 | 394,153 | -0.01(-0.17%) |
Dec 12, 2013 | 7.435 | 7.487 | 7.422 | 7.469 | 728,951 | +0.03(+0.41%) |
Dec 11, 2013 | 7.451 | 7.464 | 7.433 | 7.438 | 1,379,355 | +0.00(+0.03%) |
Dec 10, 2013 | 7.438 | 7.466 | 7.430 | 7.435 | 948,363 | -0.02(-0.31%) |
Dec 09, 2013 | 7.379 | 7.461 | 7.338 | 7.458 | 664,772 | +0.07(+0.97%) |
Dec 06, 2013 | 7.410 | 7.446 | 7.353 | 7.387 | 806,864 | +0.02(+0.24%) |
Dec 05, 2013 | 7.325 | 7.399 | 7.285 | 7.369 | 751,105 | +0.06(+0.77%) |
Dec 04, 2013 | 7.307 | 7.374 | 7.251 | 7.312 | 575,708 | +0.01(+0.07%) |
Dec 03, 2013 | 7.294 | 7.338 | 7.276 | 7.307 | 622,953 | +0.01(+0.18%) |
Dec 02, 2013 | 7.210 | 7.376 | 7.166 | 7.294 | 525,499 | +0.08(+1.14%) |
Nov 29, 2013 | 7.243 | 7.269 | 7.194 | 7.212 | 193,642 | -0.03(-0.42%) |
Nov 27, 2013 | 7.243 | 7.253 | 7.230 | 7.243 | 576,578 | -0.00(-0.04%) |
Nov 26, 2013 | 7.235 | 7.287 | 7.216 | 7.246 | 387,776 | +0.02(+0.32%) |
Nov 25, 2013 | 7.251 | 7.302 | 7.212 | 7.223 | 569,206 | -0.03(-0.42%) |
Nov 22, 2013 | 7.220 | 7.274 | 7.210 | 7.253 | 904,403 | +0.04(+0.57%) |
Nov 21, 2013 | 7.146 | 7.223 | 7.125 | 7.212 | 430,535 | +0.07(+1.01%) |
Nov 20, 2013 | 7.130 | 7.189 | 7.115 | 7.140 | 449,650 | +0.00(+0.00%) |
Nov 19, 2013 | 7.128 | 7.181 | 7.033 | 7.140 | 3,558,994 | -0.01(-0.11%) |
Nov 18, 2013 | 7.115 | 7.225 | 7.115 | 7.148 | 467,611 | +0.02(+0.25%) |
Nov 15, 2013 | 7.058 | 7.153 | 7.028 | 7.130 | 454,253 | +0.07(+0.98%) |
Nov 14, 2013 | 6.997 | 7.071 | 6.997 | 7.061 | 267,810 | +0.05(+0.66%) |
Nov 13, 2013 | 6.951 | 7.026 | 6.938 | 7.015 | 363,567 | +0.03(+0.44%) |
Nov 12, 2013 | 6.994 | 6.999 | 6.923 | 6.984 | 395,362 | -0.02(-0.26%) |
Nov 11, 2013 | 6.935 | 7.025 | 6.910 | 7.002 | 1,369,967 | +0.08(+1.19%) |
Nov 08, 2013 | 6.876 | 6.994 | 6.830 | 6.920 | 805,245 | +0.07(+0.97%) |
Nov 07, 2013 | 7.010 | 7.074 | 6.843 | 6.853 | 751,729 | -0.17(-2.41%) |
Nov 06, 2013 | 6.915 | 7.043 | 6.915 | 7.023 | 733,097 | +0.12(+1.78%) |
Nov 05, 2013 | 6.933 | 6.991 | 6.894 | 6.899 | 676,038 | -0.09(-1.24%) |
Nov 04, 2013 | 6.999 | 7.052 | 6.958 | 6.986 | 900,259 | -0.02(-0.25%) |