Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.541 | 7.588 | 7.462 | 7.478 | 29,785 | -0.05(-0.62%) |
Jan 30, 2014 | 7.399 | 7.525 | 7.399 | 7.524 | 16,417 | +0.11(+1.47%) |
Jan 29, 2014 | 7.541 | 7.541 | 7.415 | 7.415 | 9,916 | -0.09(-1.26%) |
Jan 28, 2014 | 7.391 | 7.509 | 7.391 | 7.509 | 34,133 | +0.06(+0.74%) |
Jan 27, 2014 | 7.360 | 7.454 | 7.360 | 7.454 | 11,817 | +0.06(+0.85%) |
Jan 24, 2014 | 7.486 | 7.509 | 7.328 | 7.391 | 33,589 | -0.04(-0.53%) |
Jan 23, 2014 | 7.375 | 7.525 | 7.375 | 7.430 | 25,298 | +0.02(+0.32%) |
Jan 22, 2014 | 7.407 | 7.423 | 7.368 | 7.407 | 12,899 | +0.02(+0.21%) |
Jan 21, 2014 | 7.509 | 7.509 | 7.391 | 7.391 | 37,787 | -0.05(-0.63%) |
Jan 17, 2014 | 7.525 | 7.438 | 7.438 | 7.438 | 24,799 | -0.04(-0.53%) |
Jan 16, 2014 | 7.462 | 7.533 | 7.391 | 7.478 | 42,547 | +0.07(+0.91%) |
Jan 15, 2014 | 7.415 | 7.423 | 7.391 | 7.410 | 14,537 | -0.00(-0.06%) |
Jan 14, 2014 | 7.391 | 7.415 | 7.375 | 7.415 | 12,377 | +0.03(+0.43%) |
Jan 13, 2014 | 7.399 | 7.399 | 7.336 | 7.383 | 20,274 | +0.02(+0.22%) |
Jan 10, 2014 | 7.329 | 7.383 | 7.320 | 7.367 | 20,600 | +0.07(+0.95%) |
Jan 09, 2014 | 7.257 | 7.313 | 7.257 | 7.298 | 21,388 | +0.03(+0.44%) |
Jan 08, 2014 | 7.320 | 7.352 | 7.210 | 7.265 | 33,680 | -0.06(-0.87%) |
Jan 07, 2014 | 7.328 | 7.407 | 7.328 | 7.329 | 21,292 | -0.01(-0.10%) |
Jan 06, 2014 | 7.179 | 7.375 | 7.179 | 7.336 | 47,629 | +0.14(+1.97%) |
Jan 03, 2014 | 7.202 | 7.250 | 7.155 | 7.195 | 29,207 | -0.03(-0.44%) |
Jan 02, 2014 | 7.210 | 7.234 | 7.140 | 7.226 | 64,203 | +0.11(+1.55%) |
Dec 31, 2013 | 7.140 | 7.116 | 7.116 | 7.116 | 107,847 | -0.04(-0.55%) |
Dec 30, 2013 | 7.273 | 7.273 | 7.132 | 7.155 | 116,088 | -0.06(-0.87%) |
Dec 27, 2013 | 7.210 | 7.305 | 7.171 | 7.218 | 80,963 | -0.03(-0.43%) |
Dec 26, 2013 | 7.250 | 7.344 | 7.218 | 7.250 | 43,146 | -0.03(-0.43%) |
Dec 24, 2013 | 7.281 | 7.399 | 7.236 | 7.281 | 35,488 | +0.00(+0.00%) |
Dec 23, 2013 | 7.407 | 7.462 | 7.281 | 7.281 | 72,357 | -0.08(-1.07%) |
Dec 20, 2013 | 7.297 | 7.375 | 7.250 | 7.360 | 79,338 | -0.02(-0.21%) |
Dec 19, 2013 | 7.218 | 7.391 | 7.171 | 7.375 | 49,911 | +0.22(+3.08%) |
Dec 18, 2013 | 7.155 | 7.202 | 7.108 | 7.155 | 74,331 | +0.05(+0.77%) |
Dec 17, 2013 | 7.069 | 7.171 | 7.045 | 7.100 | 57,488 | +0.02(+0.33%) |
Dec 16, 2013 | 7.037 | 7.171 | 7.037 | 7.077 | 46,361 | +0.02(+0.33%) |
Dec 13, 2013 | 7.014 | 7.108 | 7.014 | 7.053 | 40,250 | +0.02(+0.22%) |
Dec 12, 2013 | 6.927 | 7.061 | 6.927 | 7.037 | 36,229 | +0.07(+0.95%) |
Dec 11, 2013 | 6.943 | 6.998 | 6.927 | 6.971 | 51,653 | -0.02(-0.22%) |
Dec 10, 2013 | 6.943 | 7.014 | 6.935 | 6.987 | 25,741 | -0.03(-0.38%) |
Dec 09, 2013 | 6.998 | 7.014 | 6.990 | 7.014 | 21,893 | +0.02(+0.22%) |
Dec 06, 2013 | 6.927 | 7.005 | 6.919 | 6.998 | 37,777 | +0.04(+0.56%) |
Dec 05, 2013 | 7.014 | 7.014 | 6.912 | 6.959 | 52,476 | -0.03(-0.45%) |
Dec 04, 2013 | 6.943 | 6.998 | 6.904 | 6.990 | 88,260 | +0.02(+0.34%) |
Dec 03, 2013 | 6.959 | 6.967 | 6.864 | 6.967 | 81,549 | +0.05(+0.68%) |
Dec 02, 2013 | 6.935 | 6.974 | 6.912 | 6.919 | 44,492 | -0.06(-0.90%) |
Nov 29, 2013 | 7.069 | 7.069 | 6.959 | 6.982 | 18,337 | -0.04(-0.56%) |
Nov 27, 2013 | 6.896 | 7.029 | 6.880 | 7.022 | 52,739 | +0.08(+1.13%) |
Nov 26, 2013 | 6.864 | 6.943 | 6.864 | 6.943 | 63,584 | +0.07(+1.03%) |
Nov 25, 2013 | 6.935 | 6.935 | 6.872 | 6.872 | 38,287 | -0.03(-0.46%) |
Nov 22, 2013 | 6.935 | 6.943 | 6.896 | 6.904 | 24,858 | +0.01(+0.11%) |
Nov 21, 2013 | 6.959 | 6.967 | 6.888 | 6.896 | 28,297 | -0.02(-0.34%) |
Nov 20, 2013 | 6.982 | 6.998 | 6.919 | 6.919 | 68,244 | -0.04(-0.57%) |
Nov 19, 2013 | 7.092 | 7.092 | 6.959 | 6.959 | 73,421 | -0.09(-1.24%) |
Nov 18, 2013 | 7.085 | 7.108 | 7.038 | 7.046 | 24,424 | -0.02(-0.32%) |
Nov 15, 2013 | 7.037 | 7.069 | 7.037 | 7.069 | 37,445 | +0.01(+0.11%) |
Nov 14, 2013 | 7.061 | 7.077 | 7.037 | 7.061 | 40,114 | -0.02(-0.33%) |
Nov 12, 2013 | 7.053 | 7.085 | 7.029 | 7.085 | 32,124 | +0.00(+0.00%) |
Nov 11, 2013 | 6.974 | 7.092 | 6.974 | 7.085 | 34,704 | +0.05(+0.66%) |
Nov 08, 2013 | 7.140 | 7.140 | 6.998 | 7.038 | 78,492 | -0.13(-1.85%) |
Nov 07, 2013 | 7.163 | 7.202 | 7.092 | 7.171 | 46,054 | +0.03(+0.44%) |
Nov 06, 2013 | 7.210 | 7.210 | 7.077 | 7.140 | 42,554 | +0.06(+0.89%) |
Nov 05, 2013 | 7.147 | 7.147 | 7.045 | 7.077 | 40,871 | -0.04(-0.55%) |
Nov 04, 2013 | 7.085 | 7.124 | 7.085 | 7.116 | 15,252 | +0.01(+0.11%) |