Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.512 | 7.587 | 7.512 | 7.531 | 646,676 | +0.00(+0.00%) |
Jan 30, 2014 | 7.502 | 7.587 | 7.493 | 7.531 | 281,070 | +0.05(+0.62%) |
Jan 29, 2014 | 7.502 | 7.531 | 7.456 | 7.484 | 262,791 | -0.05(-0.62%) |
Jan 28, 2014 | 7.521 | 7.559 | 7.456 | 7.531 | 288,328 | +0.05(+0.62%) |
Jan 27, 2014 | 7.605 | 7.633 | 7.456 | 7.484 | 386,975 | -0.12(-1.60%) |
Jan 24, 2014 | 7.568 | 7.652 | 7.568 | 7.605 | 374,528 | -0.03(-0.37%) |
Jan 23, 2014 | 7.540 | 7.652 | 7.540 | 7.633 | 523,717 | +0.08(+1.11%) |
Jan 22, 2014 | 7.521 | 7.559 | 7.502 | 7.549 | 229,724 | +0.01(+0.12%) |
Jan 21, 2014 | 7.465 | 7.549 | 7.446 | 7.540 | 338,751 | +0.08(+1.13%) |
Jan 17, 2014 | 7.484 | 7.456 | 7.456 | 7.456 | 265,651 | -0.02(-0.25%) |
Jan 16, 2014 | 7.502 | 7.559 | 7.465 | 7.474 | 255,521 | -0.06(-0.74%) |
Jan 15, 2014 | 7.568 | 7.568 | 7.512 | 7.531 | 305,125 | -0.04(-0.49%) |
Jan 14, 2014 | 7.671 | 7.699 | 7.549 | 7.568 | 389,136 | -0.09(-1.22%) |
Jan 13, 2014 | 7.671 | 7.699 | 7.633 | 7.661 | 360,767 | +0.00(+0.00%) |
Jan 10, 2014 | 7.661 | 7.708 | 7.643 | 7.661 | 260,539 | +0.04(+0.49%) |
Jan 09, 2014 | 7.605 | 7.643 | 7.526 | 7.624 | 435,799 | +0.02(+0.25%) |
Jan 08, 2014 | 7.587 | 7.605 | 7.531 | 7.605 | 448,024 | +0.02(+0.25%) |
Jan 07, 2014 | 7.568 | 7.601 | 7.521 | 7.587 | 299,122 | +0.05(+0.62%) |
Jan 06, 2014 | 7.502 | 7.605 | 7.474 | 7.540 | 405,143 | +0.06(+0.75%) |
Jan 03, 2014 | 7.418 | 7.493 | 7.418 | 7.484 | 293,175 | +0.06(+0.75%) |
Jan 02, 2014 | 7.428 | 7.474 | 7.362 | 7.428 | 528,081 | -0.05(-0.62%) |
Dec 31, 2013 | 7.418 | 7.474 | 7.474 | 7.474 | 375,358 | +0.05(+0.63%) |
Dec 30, 2013 | 7.540 | 7.577 | 7.409 | 7.428 | 626,217 | -0.12(-1.61%) |
Dec 27, 2013 | 7.615 | 7.671 | 7.484 | 7.549 | 419,402 | -0.05(-0.61%) |
Dec 26, 2013 | 7.632 | 7.704 | 7.596 | 7.596 | 547,389 | -0.04(-0.47%) |
Dec 24, 2013 | 7.623 | 7.659 | 7.578 | 7.632 | 234,343 | +0.04(+0.48%) |
Dec 23, 2013 | 7.578 | 7.641 | 7.560 | 7.596 | 508,695 | +0.05(+0.72%) |
Dec 20, 2013 | 7.433 | 7.544 | 7.424 | 7.542 | 655,559 | +0.14(+1.96%) |
Dec 19, 2013 | 7.469 | 7.478 | 7.374 | 7.397 | 358,168 | -0.12(-1.56%) |
Dec 18, 2013 | 7.361 | 7.551 | 7.361 | 7.515 | 392,154 | +0.13(+1.71%) |
Dec 17, 2013 | 7.325 | 7.415 | 7.307 | 7.388 | 229,261 | +0.08(+1.11%) |
Dec 16, 2013 | 7.261 | 7.325 | 7.252 | 7.307 | 413,243 | +0.05(+0.75%) |
Dec 13, 2013 | 7.225 | 7.270 | 7.216 | 7.252 | 386,684 | +0.04(+0.50%) |
Dec 12, 2013 | 7.234 | 7.279 | 7.153 | 7.216 | 440,522 | -0.04(-0.50%) |
Dec 11, 2013 | 7.352 | 7.370 | 7.225 | 7.252 | 476,046 | -0.06(-0.87%) |
Dec 10, 2013 | 7.288 | 7.361 | 7.282 | 7.316 | 485,416 | +0.05(+0.62%) |
Dec 09, 2013 | 7.234 | 7.307 | 7.234 | 7.270 | 456,474 | +0.02(+0.25%) |
Dec 06, 2013 | 7.343 | 7.370 | 7.225 | 7.252 | 612,174 | -0.05(-0.62%) |
Dec 05, 2013 | 7.397 | 7.406 | 7.298 | 7.298 | 265,138 | -0.14(-1.82%) |
Dec 04, 2013 | 7.406 | 7.465 | 7.379 | 7.433 | 299,706 | +0.01(+0.12%) |
Dec 03, 2013 | 7.370 | 7.442 | 7.370 | 7.424 | 316,712 | +0.03(+0.37%) |
Dec 02, 2013 | 7.569 | 7.578 | 7.379 | 7.397 | 448,087 | -0.19(-2.50%) |
Nov 29, 2013 | 7.596 | 7.614 | 7.560 | 7.587 | 127,391 | +0.00(+0.00%) |
Nov 27, 2013 | 7.560 | 7.587 | 7.505 | 7.587 | 236,745 | +0.06(+0.84%) |
Nov 26, 2013 | 7.596 | 7.623 | 7.524 | 7.524 | 354,775 | -0.05(-0.60%) |
Nov 25, 2013 | 7.505 | 7.596 | 7.505 | 7.569 | 246,257 | +0.05(+0.60%) |
Nov 22, 2013 | 7.569 | 7.587 | 7.496 | 7.524 | 215,625 | -0.03(-0.36%) |
Nov 21, 2013 | 7.524 | 7.596 | 7.460 | 7.551 | 281,703 | +0.05(+0.72%) |
Nov 20, 2013 | 7.515 | 7.560 | 7.469 | 7.496 | 305,286 | -0.01(-0.12%) |
Nov 19, 2013 | 7.560 | 7.578 | 7.487 | 7.505 | 353,777 | -0.08(-1.07%) |
Nov 18, 2013 | 7.578 | 7.623 | 7.560 | 7.587 | 261,202 | -0.01(-0.12%) |
Nov 15, 2013 | 7.560 | 7.641 | 7.560 | 7.596 | 215,257 | +0.04(+0.48%) |
Nov 14, 2013 | 7.496 | 7.632 | 7.469 | 7.560 | 528,774 | +0.08(+1.09%) |
Nov 13, 2013 | 7.370 | 7.487 | 7.370 | 7.478 | 317,888 | +0.10(+1.35%) |
Nov 12, 2013 | 7.379 | 7.415 | 7.352 | 7.379 | 402,444 | +0.01(+0.12%) |
Nov 11, 2013 | 7.361 | 7.415 | 7.352 | 7.370 | 402,410 | -0.05(-0.73%) |
Nov 08, 2013 | 7.478 | 7.478 | 7.370 | 7.424 | 429,801 | -0.12(-1.56%) |
Nov 07, 2013 | 7.388 | 7.560 | 7.370 | 7.542 | 536,011 | +0.14(+1.83%) |
Nov 06, 2013 | 7.243 | 7.406 | 7.243 | 7.406 | 592,078 | +0.17(+2.38%) |
Nov 05, 2013 | 7.469 | 7.542 | 7.216 | 7.234 | 1,165,996 | -0.44(-5.77%) |
Nov 04, 2013 | 7.768 | 7.790 | 7.632 | 7.677 | 665,993 | -0.10(-1.28%) |