Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.777 | 6.849 | 6.677 | 6.712 | 240,795 | -0.04(-0.66%) |
Feb 27, 2014 | 6.633 | 6.791 | 6.622 | 6.756 | 204,993 | +0.10(+1.45%) |
Feb 26, 2014 | 6.536 | 6.688 | 6.522 | 6.660 | 309,707 | +0.11(+1.68%) |
Feb 25, 2014 | 6.550 | 6.581 | 6.440 | 6.550 | 173,878 | +0.03(+0.53%) |
Feb 24, 2014 | 6.512 | 6.622 | 6.491 | 6.515 | 352,975 | +0.02(+0.37%) |
Feb 21, 2014 | 6.767 | 6.767 | 6.478 | 6.491 | 441,123 | -0.23(-3.43%) |
Feb 20, 2014 | 6.529 | 6.739 | 6.474 | 6.722 | 167,005 | +0.20(+3.12%) |
Feb 19, 2014 | 6.691 | 6.784 | 6.505 | 6.519 | 226,046 | -0.21(-3.17%) |
Feb 18, 2014 | 6.653 | 6.774 | 6.650 | 6.732 | 181,594 | +0.08(+1.19%) |
Feb 14, 2014 | 6.701 | 6.653 | 6.653 | 6.653 | 105,120 | -0.05(-0.72%) |
Feb 13, 2014 | 6.550 | 6.787 | 6.536 | 6.701 | 280,523 | +0.12(+1.88%) |
Feb 12, 2014 | 6.478 | 6.605 | 6.388 | 6.577 | 214,745 | +0.12(+1.92%) |
Feb 11, 2014 | 6.398 | 6.502 | 6.357 | 6.453 | 249,972 | +0.08(+1.24%) |
Feb 10, 2014 | 6.388 | 6.464 | 6.354 | 6.374 | 276,795 | -0.02(-0.32%) |
Feb 07, 2014 | 6.333 | 6.474 | 6.226 | 6.395 | 349,586 | +0.07(+1.09%) |
Feb 06, 2014 | 6.298 | 6.354 | 6.168 | 6.326 | 338,090 | +0.04(+0.71%) |
Feb 05, 2014 | 6.278 | 6.374 | 6.185 | 6.281 | 376,354 | -0.01(-0.22%) |
Feb 04, 2014 | 6.395 | 6.395 | 6.271 | 6.295 | 332,509 | -0.09(-1.40%) |
Feb 03, 2014 | 6.567 | 6.567 | 6.357 | 6.385 | 714,271 | -0.18(-2.78%) |
Jan 31, 2014 | 6.633 | 6.801 | 6.546 | 6.567 | 410,147 | -0.17(-2.55%) |
Jan 30, 2014 | 6.719 | 6.794 | 6.671 | 6.739 | 204,218 | +0.09(+1.29%) |
Jan 29, 2014 | 6.763 | 6.839 | 6.619 | 6.653 | 250,323 | -0.15(-2.18%) |
Jan 28, 2014 | 6.798 | 6.870 | 6.723 | 6.801 | 226,395 | +0.03(+0.51%) |
Jan 27, 2014 | 6.953 | 6.953 | 6.756 | 6.767 | 137,609 | -0.14(-2.04%) |
Jan 24, 2014 | 6.984 | 7.068 | 6.805 | 6.908 | 200,977 | -0.14(-2.00%) |
Jan 23, 2014 | 7.156 | 7.156 | 6.980 | 7.049 | 262,479 | -0.10(-1.44%) |
Jan 22, 2014 | 7.194 | 7.394 | 7.049 | 7.152 | 373,421 | -0.17(-2.30%) |
Jan 21, 2014 | 7.128 | 7.335 | 7.032 | 7.321 | 314,717 | +0.25(+3.61%) |
Jan 17, 2014 | 7.087 | 7.066 | 7.066 | 7.066 | 268,609 | +0.00(+0.05%) |
Jan 16, 2014 | 7.073 | 7.149 | 7.008 | 7.063 | 374,836 | +0.00(+0.05%) |
Jan 15, 2014 | 7.049 | 7.173 | 7.032 | 7.060 | 189,156 | +0.01(+0.15%) |
Jan 14, 2014 | 6.949 | 7.111 | 6.887 | 7.049 | 192,449 | +0.11(+1.64%) |
Jan 13, 2014 | 6.884 | 6.946 | 6.767 | 6.936 | 285,681 | +0.05(+0.70%) |
Jan 10, 2014 | 6.874 | 6.911 | 6.753 | 6.887 | 247,898 | +0.03(+0.50%) |
Jan 09, 2014 | 6.743 | 6.853 | 6.681 | 6.853 | 360,386 | +0.11(+1.63%) |
Jan 08, 2014 | 6.905 | 6.905 | 6.701 | 6.743 | 194,342 | -0.16(-2.34%) |
Jan 07, 2014 | 6.763 | 7.025 | 6.763 | 6.905 | 376,912 | +0.15(+2.24%) |
Jan 06, 2014 | 6.860 | 6.908 | 6.681 | 6.753 | 161,348 | -0.05(-0.76%) |
Jan 03, 2014 | 6.798 | 6.870 | 6.732 | 6.805 | 142,531 | +0.01(+0.15%) |
Jan 02, 2014 | 6.946 | 6.946 | 6.736 | 6.794 | 145,731 | -0.16(-2.28%) |
Dec 31, 2013 | 6.856 | 6.953 | 6.953 | 6.953 | 185,848 | +0.12(+1.71%) |
Dec 30, 2013 | 6.880 | 6.936 | 6.822 | 6.836 | 92,715 | -0.03(-0.40%) |
Dec 27, 2013 | 6.880 | 6.890 | 6.798 | 6.863 | 141,831 | +0.01(+0.20%) |
Dec 26, 2013 | 6.908 | 6.980 | 6.798 | 6.849 | 94,745 | -0.02(-0.35%) |
Dec 24, 2013 | 6.922 | 7.270 | 6.843 | 6.874 | 142,386 | -0.02(-0.30%) |
Dec 23, 2013 | 6.894 | 6.983 | 6.853 | 6.894 | 196,764 | +0.05(+0.70%) |
Dec 20, 2013 | 6.715 | 6.880 | 6.670 | 6.846 | 410,060 | +0.16(+2.42%) |
Dec 19, 2013 | 6.612 | 6.763 | 6.608 | 6.684 | 167,948 | +0.08(+1.15%) |
Dec 18, 2013 | 6.557 | 6.643 | 6.426 | 6.608 | 158,427 | +0.06(+0.89%) |
Dec 17, 2013 | 6.646 | 6.670 | 6.529 | 6.550 | 205,182 | -0.12(-1.76%) |
Dec 16, 2013 | 6.498 | 6.677 | 6.398 | 6.667 | 205,879 | +0.21(+3.31%) |
Dec 13, 2013 | 6.447 | 6.540 | 6.429 | 6.453 | 211,350 | +0.03(+0.54%) |
Dec 12, 2013 | 6.367 | 6.493 | 6.192 | 6.419 | 227,019 | +0.05(+0.81%) |
Dec 11, 2013 | 6.539 | 6.539 | 6.330 | 6.367 | 270,612 | -0.14(-2.17%) |
Dec 10, 2013 | 6.378 | 6.529 | 6.374 | 6.508 | 309,807 | +0.14(+2.22%) |
Dec 09, 2013 | 6.512 | 6.526 | 6.319 | 6.367 | 284,021 | -0.12(-1.80%) |
Dec 06, 2013 | 6.584 | 6.615 | 6.447 | 6.484 | 0 | -0.02(-0.37%) |
Dec 05, 2013 | 6.350 | 6.567 | 6.350 | 6.508 | 0 | +0.14(+2.22%) |
Dec 04, 2013 | 6.505 | 6.515 | 6.333 | 6.367 | 0 | -0.14(-2.22%) |
Dec 03, 2013 | 6.595 | 6.632 | 6.478 | 6.512 | 0 | -0.11(-1.66%) |