Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.680 | 7.700 | 7.460 | 7.460 | 36,401 | -0.21(-2.74%) |
Feb 27, 2014 | 7.800 | 7.840 | 7.521 | 7.670 | 27,409 | -0.16(-2.04%) |
Feb 26, 2014 | 7.910 | 8.050 | 7.820 | 7.830 | 25,981 | -0.12(-1.51%) |
Feb 25, 2014 | 8.390 | 8.390 | 7.940 | 7.950 | 21,400 | -0.45(-5.36%) |
Feb 24, 2014 | 8.000 | 8.400 | 7.869 | 8.400 | 61,366 | +0.53(+6.75%) |
Feb 21, 2014 | 7.829 | 7.920 | 7.660 | 7.869 | 42,194 | +0.04(+0.50%) |
Feb 20, 2014 | 7.770 | 7.850 | 7.600 | 7.830 | 26,664 | +0.02(+0.26%) |
Feb 19, 2014 | 7.420 | 7.810 | 7.420 | 7.810 | 18,734 | +0.34(+4.55%) |
Feb 18, 2014 | 7.220 | 7.600 | 7.220 | 7.470 | 31,864 | +0.29(+4.04%) |
Feb 14, 2014 | 7.450 | 7.180 | 7.180 | 7.180 | 12,300 | -0.33(-4.39%) |
Feb 13, 2014 | 7.600 | 7.790 | 7.250 | 7.510 | 31,398 | -0.10(-1.31%) |
Feb 12, 2014 | 7.500 | 7.710 | 7.500 | 7.610 | 14,148 | +0.13(+1.74%) |
Feb 11, 2014 | 7.590 | 7.590 | 7.250 | 7.480 | 11,962 | -0.03(-0.40%) |
Feb 10, 2014 | 7.300 | 8.020 | 7.300 | 7.510 | 38,247 | +0.20(+2.74%) |
Feb 07, 2014 | 7.200 | 7.489 | 7.150 | 7.310 | 25,961 | +0.16(+2.24%) |
Feb 06, 2014 | 7.257 | 7.390 | 7.100 | 7.150 | 32,671 | -0.25(-3.38%) |
Feb 05, 2014 | 7.350 | 7.600 | 7.151 | 7.400 | 33,997 | +0.04(+0.54%) |
Feb 04, 2014 | 7.570 | 7.570 | 7.360 | 7.360 | 32,321 | -0.18(-2.39%) |
Feb 03, 2014 | 7.590 | 7.880 | 7.350 | 7.540 | 60,079 | -0.05(-0.66%) |
Jan 31, 2014 | 7.200 | 7.590 | 7.050 | 7.590 | 107,530 | +0.22(+2.99%) |
Jan 30, 2014 | 7.520 | 7.680 | 7.230 | 7.370 | 19,790 | -0.08(-1.07%) |
Jan 29, 2014 | 7.480 | 7.560 | 7.180 | 7.450 | 32,860 | -0.10(-1.32%) |
Jan 28, 2014 | 7.500 | 7.830 | 7.500 | 7.550 | 18,492 | +0.11(+1.48%) |
Jan 27, 2014 | 8.010 | 8.379 | 7.440 | 7.440 | 66,967 | -0.62(-7.69%) |
Jan 24, 2014 | 7.800 | 8.090 | 7.700 | 8.060 | 139,992 | +0.22(+2.81%) |
Jan 23, 2014 | 7.800 | 7.939 | 7.650 | 7.840 | 24,454 | -0.10(-1.26%) |
Jan 22, 2014 | 8.520 | 8.710 | 7.640 | 7.940 | 165,551 | -0.67(-7.78%) |
Jan 21, 2014 | 7.630 | 8.790 | 7.500 | 8.610 | 476,704 | +1.06(+14.04%) |
Jan 17, 2014 | 7.380 | 7.550 | 7.550 | 7.550 | 118,100 | +0.20(+2.72%) |
Jan 16, 2014 | 7.110 | 7.350 | 7.110 | 7.350 | 27,544 | +0.18(+2.57%) |
Jan 15, 2014 | 6.975 | 7.240 | 6.970 | 7.165 | 10,140 | +0.18(+2.51%) |
Jan 14, 2014 | 6.930 | 7.010 | 6.900 | 6.990 | 4,776 | -0.01(-0.14%) |
Jan 13, 2014 | 7.080 | 7.270 | 6.940 | 7.000 | 17,412 | -0.16(-2.23%) |
Jan 10, 2014 | 7.100 | 7.160 | 6.970 | 7.160 | 24,342 | +0.05(+0.70%) |
Jan 09, 2014 | 7.320 | 7.340 | 7.000 | 7.110 | 12,527 | -0.23(-3.13%) |
Jan 08, 2014 | 7.340 | 7.350 | 7.300 | 7.340 | 5,950 | +0.00(+0.00%) |
Jan 07, 2014 | 7.320 | 7.550 | 7.260 | 7.340 | 22,518 | +0.00(+0.00%) |
Jan 06, 2014 | 7.000 | 7.410 | 7.000 | 7.340 | 71,036 | +0.38(+5.46%) |
Jan 03, 2014 | 7.010 | 7.100 | 6.960 | 6.960 | 14,831 | -0.09(-1.28%) |
Jan 02, 2014 | 7.120 | 7.220 | 6.960 | 7.050 | 20,269 | +0.09(+1.29%) |
Dec 31, 2013 | 6.760 | 6.960 | 6.960 | 6.960 | 51,500 | +0.24(+3.57%) |
Dec 30, 2013 | 6.750 | 6.870 | 6.690 | 6.720 | 54,374 | -0.09(-1.32%) |
Dec 27, 2013 | 6.800 | 6.940 | 6.770 | 6.810 | 55,741 | -0.04(-0.58%) |
Dec 26, 2013 | 7.030 | 7.110 | 6.850 | 6.850 | 38,163 | -0.10(-1.44%) |
Dec 24, 2013 | 6.860 | 7.183 | 6.811 | 6.950 | 22,791 | +0.07(+1.02%) |
Dec 23, 2013 | 7.115 | 7.140 | 6.880 | 6.880 | 14,641 | -0.18(-2.55%) |
Dec 20, 2013 | 7.070 | 7.170 | 6.960 | 7.060 | 24,503 | -0.05(-0.70%) |
Dec 19, 2013 | 7.100 | 7.180 | 7.020 | 7.110 | 34,939 | +0.02(+0.28%) |
Dec 18, 2013 | 7.000 | 7.190 | 6.740 | 7.090 | 45,606 | +0.04(+0.57%) |
Dec 17, 2013 | 7.000 | 7.090 | 6.980 | 7.050 | 24,032 | +0.08(+1.15%) |
Dec 16, 2013 | 6.770 | 7.060 | 6.770 | 6.970 | 71,098 | +0.30(+4.50%) |
Dec 13, 2013 | 6.390 | 6.820 | 6.390 | 6.670 | 61,323 | +0.28(+4.38%) |
Dec 12, 2013 | 6.100 | 6.550 | 6.080 | 6.390 | 46,612 | +0.25(+4.07%) |
Dec 11, 2013 | 6.110 | 6.335 | 6.020 | 6.140 | 97,807 | +0.10(+1.66%) |
Dec 10, 2013 | 6.030 | 6.200 | 6.000 | 6.040 | 41,133 | +0.00(+0.00%) |
Dec 09, 2013 | 6.040 | 6.200 | 5.850 | 6.040 | 87,629 | -0.05(-0.82%) |
Dec 06, 2013 | 6.030 | 6.100 | 5.900 | 6.090 | 0 | +0.06(+1.00%) |
Dec 05, 2013 | 5.960 | 6.030 | 5.850 | 6.030 | 0 | +0.04(+0.67%) |
Dec 04, 2013 | 6.000 | 6.020 | 5.950 | 5.990 | 0 | -0.08(-1.32%) |
Dec 03, 2013 | 5.860 | 6.080 | 5.900 | 6.070 | 0 | +0.15(+2.53%) |