Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.011 | 7.123 | 6.990 | 7.064 | 147,196 | +0.05(+0.68%) |
Feb 27, 2014 | 7.011 | 7.021 | 6.974 | 7.016 | 179,897 | +0.03(+0.38%) |
Feb 26, 2014 | 6.979 | 6.995 | 6.910 | 6.990 | 162,628 | +0.03(+0.40%) |
Feb 25, 2014 | 6.983 | 6.994 | 6.930 | 6.962 | 185,925 | -0.04(-0.53%) |
Feb 24, 2014 | 7.095 | 7.095 | 6.978 | 6.999 | 175,082 | -0.06(-0.83%) |
Feb 21, 2014 | 7.111 | 7.121 | 7.036 | 7.058 | 234,259 | -0.05(-0.67%) |
Feb 20, 2014 | 7.084 | 7.153 | 7.073 | 7.105 | 158,147 | +0.01(+0.15%) |
Feb 19, 2014 | 6.936 | 7.142 | 6.915 | 7.095 | 344,489 | +0.18(+2.61%) |
Feb 18, 2014 | 6.713 | 6.941 | 6.692 | 6.915 | 344,295 | +0.21(+3.16%) |
Feb 14, 2014 | 6.687 | 6.703 | 6.703 | 6.703 | 171,747 | +0.05(+0.72%) |
Feb 13, 2014 | 6.517 | 6.713 | 6.517 | 6.655 | 183,947 | +0.08(+1.29%) |
Feb 12, 2014 | 6.533 | 6.581 | 6.528 | 6.570 | 200,876 | +0.05(+0.73%) |
Feb 11, 2014 | 6.554 | 6.621 | 6.522 | 6.522 | 278,500 | -0.04(-0.57%) |
Feb 10, 2014 | 6.676 | 6.681 | 6.517 | 6.560 | 135,944 | -0.14(-2.06%) |
Feb 07, 2014 | 6.544 | 6.766 | 6.538 | 6.697 | 303,991 | +0.16(+2.43%) |
Feb 06, 2014 | 6.496 | 6.591 | 6.496 | 6.538 | 116,901 | +0.04(+0.57%) |
Feb 05, 2014 | 6.528 | 6.544 | 6.448 | 6.501 | 122,493 | -0.03(-0.49%) |
Feb 04, 2014 | 6.549 | 6.584 | 6.491 | 6.533 | 322,192 | +0.03(+0.41%) |
Feb 03, 2014 | 6.692 | 6.703 | 6.406 | 6.507 | 404,801 | -0.21(-3.15%) |
Jan 31, 2014 | 6.703 | 6.766 | 6.650 | 6.718 | 172,649 | -0.04(-0.63%) |
Jan 30, 2014 | 6.766 | 6.787 | 6.692 | 6.761 | 151,252 | +0.02(+0.24%) |
Jan 29, 2014 | 6.856 | 6.856 | 6.682 | 6.745 | 190,534 | -0.12(-1.69%) |
Jan 28, 2014 | 6.713 | 6.914 | 6.676 | 6.861 | 296,498 | +0.15(+2.20%) |
Jan 27, 2014 | 6.982 | 6.982 | 6.682 | 6.713 | 277,971 | -0.17(-2.45%) |
Jan 24, 2014 | 6.935 | 6.946 | 6.851 | 6.882 | 159,292 | -0.05(-0.76%) |
Jan 23, 2014 | 6.946 | 6.993 | 6.903 | 6.935 | 225,601 | -0.04(-0.53%) |
Jan 22, 2014 | 6.861 | 6.983 | 6.851 | 6.972 | 188,225 | +0.13(+1.93%) |
Jan 21, 2014 | 6.893 | 6.988 | 6.835 | 6.840 | 198,663 | -0.04(-0.61%) |
Jan 17, 2014 | 6.909 | 6.882 | 6.882 | 6.882 | 122,779 | -0.03(-0.46%) |
Jan 16, 2014 | 6.898 | 6.961 | 6.851 | 6.914 | 205,372 | +0.04(+0.61%) |
Jan 15, 2014 | 6.861 | 6.896 | 6.753 | 6.872 | 264,039 | +0.03(+0.46%) |
Jan 14, 2014 | 6.724 | 6.861 | 6.719 | 6.840 | 186,470 | +0.12(+1.81%) |
Jan 13, 2014 | 6.798 | 6.808 | 6.624 | 6.719 | 342,552 | -0.09(-1.32%) |
Jan 10, 2014 | 6.882 | 6.961 | 6.792 | 6.808 | 243,116 | -0.08(-1.15%) |
Jan 09, 2014 | 6.914 | 6.922 | 6.845 | 6.887 | 226,279 | -0.03(-0.38%) |
Jan 08, 2014 | 6.993 | 6.998 | 6.893 | 6.914 | 173,599 | -0.09(-1.36%) |
Jan 07, 2014 | 7.014 | 7.056 | 6.961 | 7.009 | 154,794 | +0.01(+0.15%) |
Jan 06, 2014 | 6.882 | 7.041 | 6.861 | 6.998 | 294,715 | +0.08(+1.14%) |
Jan 03, 2014 | 6.851 | 6.961 | 6.810 | 6.919 | 194,159 | +0.08(+1.24%) |
Jan 02, 2014 | 6.792 | 6.861 | 6.629 | 6.835 | 298,768 | +0.05(+0.70%) |
Dec 31, 2013 | 6.872 | 6.787 | 6.787 | 6.787 | 974,844 | -0.08(-1.23%) |
Dec 30, 2013 | 6.909 | 6.951 | 6.851 | 6.872 | 426,246 | -0.09(-1.36%) |
Dec 27, 2013 | 6.967 | 7.035 | 6.903 | 6.967 | 274,375 | -0.03(-0.40%) |
Dec 26, 2013 | 6.868 | 7.010 | 6.868 | 6.994 | 308,809 | +0.06(+0.83%) |
Dec 24, 2013 | 6.858 | 7.010 | 6.853 | 6.937 | 314,642 | +0.05(+0.76%) |
Dec 23, 2013 | 7.089 | 7.089 | 6.832 | 6.884 | 599,491 | -0.09(-1.28%) |
Dec 20, 2013 | 6.968 | 7.063 | 6.968 | 6.973 | 278,179 | -0.01(-0.08%) |
Dec 19, 2013 | 7.010 | 7.052 | 6.979 | 6.979 | 176,024 | -0.04(-0.60%) |
Dec 18, 2013 | 6.984 | 7.089 | 6.968 | 7.021 | 239,151 | +0.02(+0.30%) |
Dec 17, 2013 | 7.115 | 7.115 | 6.984 | 7.000 | 272,809 | -0.12(-1.62%) |
Dec 16, 2013 | 7.236 | 7.236 | 7.089 | 7.115 | 279,686 | -0.14(-1.88%) |
Dec 13, 2013 | 7.262 | 7.325 | 7.210 | 7.252 | 241,873 | +0.05(+0.66%) |
Dec 12, 2013 | 7.063 | 7.247 | 7.036 | 7.205 | 250,684 | +0.15(+2.08%) |
Dec 11, 2013 | 7.120 | 7.141 | 7.036 | 7.057 | 306,356 | -0.06(-0.81%) |
Dec 10, 2013 | 7.120 | 7.268 | 7.115 | 7.115 | 219,236 | -0.02(-0.22%) |
Dec 09, 2013 | 7.141 | 7.168 | 7.089 | 7.131 | 164,914 | -0.03(-0.44%) |
Dec 06, 2013 | 7.289 | 7.325 | 7.141 | 7.162 | 276,843 | -0.11(-1.45%) |
Dec 05, 2013 | 7.294 | 7.352 | 7.184 | 7.268 | 161,876 | -0.06(-0.79%) |
Dec 04, 2013 | 7.231 | 7.373 | 7.162 | 7.325 | 381,602 | +0.13(+1.75%) |
Dec 03, 2013 | 7.073 | 7.220 | 7.073 | 7.199 | 234,331 | +0.12(+1.63%) |