Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.054 | 7.132 | 7.048 | 7.108 | 344,321 | +0.06(+0.85%) |
Feb 27, 2014 | 7.072 | 7.090 | 7.024 | 7.048 | 231,623 | -0.03(-0.42%) |
Feb 26, 2014 | 7.054 | 7.132 | 7.018 | 7.078 | 227,726 | +0.02(+0.34%) |
Feb 25, 2014 | 7.072 | 7.120 | 7.048 | 7.054 | 231,380 | -0.05(-0.68%) |
Feb 24, 2014 | 7.096 | 7.192 | 7.072 | 7.102 | 433,300 | +0.03(+0.43%) |
Feb 21, 2014 | 7.024 | 7.079 | 6.994 | 7.072 | 392,900 | +0.05(+0.77%) |
Feb 20, 2014 | 7.006 | 7.066 | 6.946 | 7.018 | 326,814 | +0.02(+0.26%) |
Feb 19, 2014 | 7.060 | 7.096 | 6.968 | 7.000 | 549,283 | -0.07(-1.02%) |
Feb 18, 2014 | 6.940 | 7.096 | 6.886 | 7.072 | 866,671 | +0.11(+1.64%) |
Feb 14, 2014 | 6.886 | 6.958 | 6.958 | 6.958 | 430,028 | +0.04(+0.52%) |
Feb 13, 2014 | 6.910 | 6.940 | 6.867 | 6.922 | 499,575 | -0.07(-0.95%) |
Feb 12, 2014 | 7.066 | 7.079 | 6.946 | 6.988 | 471,472 | -0.08(-1.11%) |
Feb 11, 2014 | 6.934 | 7.090 | 6.934 | 7.066 | 372,426 | +0.08(+1.12%) |
Feb 10, 2014 | 7.000 | 7.024 | 6.886 | 6.988 | 346,204 | -0.01(-0.17%) |
Feb 07, 2014 | 7.036 | 7.066 | 6.886 | 7.000 | 304,350 | +0.01(+0.17%) |
Feb 06, 2014 | 6.873 | 6.994 | 6.807 | 6.988 | 517,307 | +0.13(+1.93%) |
Feb 05, 2014 | 6.892 | 6.922 | 6.825 | 6.855 | 393,839 | -0.02(-0.35%) |
Feb 04, 2014 | 6.898 | 7.006 | 6.807 | 6.880 | 589,577 | +0.04(+0.53%) |
Feb 03, 2014 | 6.916 | 7.048 | 6.840 | 6.843 | 932,948 | -0.06(-0.87%) |
Jan 31, 2014 | 6.892 | 6.952 | 6.850 | 6.904 | 351,806 | -0.02(-0.26%) |
Jan 30, 2014 | 6.886 | 6.928 | 6.825 | 6.922 | 253,054 | +0.05(+0.79%) |
Jan 29, 2014 | 6.837 | 6.940 | 6.765 | 6.867 | 369,001 | -0.02(-0.26%) |
Jan 28, 2014 | 6.849 | 6.907 | 6.801 | 6.886 | 1,921,814 | +0.03(+0.44%) |
Jan 27, 2014 | 6.994 | 6.994 | 6.849 | 6.855 | 306,455 | -0.10(-1.47%) |
Jan 24, 2014 | 7.000 | 7.030 | 6.867 | 6.958 | 419,317 | -0.07(-1.03%) |
Jan 23, 2014 | 7.102 | 7.102 | 6.994 | 7.030 | 455,718 | -0.10(-1.43%) |
Jan 22, 2014 | 7.090 | 7.156 | 7.036 | 7.132 | 317,883 | +0.05(+0.68%) |
Jan 21, 2014 | 7.126 | 7.126 | 7.042 | 7.084 | 241,894 | +0.00(+0.00%) |
Jan 17, 2014 | 7.078 | 7.084 | 7.084 | 7.084 | 161,634 | +0.00(+0.00%) |
Jan 16, 2014 | 7.180 | 7.180 | 7.066 | 7.084 | 199,790 | -0.07(-1.01%) |
Jan 15, 2014 | 7.102 | 7.204 | 7.060 | 7.156 | 282,341 | +0.05(+0.76%) |
Jan 14, 2014 | 7.030 | 7.108 | 7.000 | 7.102 | 470,689 | +0.10(+1.46%) |
Jan 13, 2014 | 7.084 | 7.138 | 7.000 | 7.000 | 551,533 | -0.08(-1.19%) |
Jan 10, 2014 | 7.138 | 7.171 | 7.066 | 7.084 | 595,628 | -0.07(-0.93%) |
Jan 09, 2014 | 7.240 | 7.246 | 7.150 | 7.150 | 542,769 | -0.09(-1.25%) |
Jan 08, 2014 | 7.138 | 7.240 | 7.126 | 7.240 | 321,320 | +0.08(+1.18%) |
Jan 07, 2014 | 7.126 | 7.204 | 7.114 | 7.156 | 163,605 | +0.03(+0.42%) |
Jan 06, 2014 | 7.204 | 7.228 | 7.114 | 7.126 | 406,047 | -0.09(-1.25%) |
Jan 03, 2014 | 7.204 | 7.255 | 7.192 | 7.216 | 328,452 | -0.01(-0.08%) |
Jan 02, 2014 | 7.264 | 7.264 | 7.192 | 7.222 | 569,825 | -0.06(-0.87%) |
Dec 31, 2013 | 7.312 | 7.285 | 7.285 | 7.285 | 321,606 | +0.02(+0.21%) |
Dec 30, 2013 | 7.258 | 7.331 | 7.186 | 7.270 | 250,058 | +0.00(+0.00%) |
Dec 27, 2013 | 7.300 | 7.330 | 7.210 | 7.270 | 180,507 | -0.01(-0.17%) |
Dec 26, 2013 | 7.264 | 7.285 | 7.216 | 7.282 | 170,318 | +0.01(+0.08%) |
Dec 24, 2013 | 7.319 | 7.319 | 7.216 | 7.276 | 108,993 | -0.05(-0.66%) |
Dec 23, 2013 | 7.276 | 7.325 | 7.222 | 7.325 | 322,609 | +0.07(+1.00%) |
Dec 20, 2013 | 7.126 | 7.252 | 7.072 | 7.252 | 843,014 | +0.12(+1.69%) |
Dec 19, 2013 | 7.048 | 7.186 | 7.048 | 7.132 | 301,779 | -0.01(-0.08%) |
Dec 18, 2013 | 7.114 | 7.162 | 7.048 | 7.138 | 464,513 | +0.02(+0.25%) |
Dec 17, 2013 | 7.126 | 7.132 | 7.024 | 7.120 | 377,270 | +0.00(+0.00%) |
Dec 16, 2013 | 6.994 | 7.120 | 6.892 | 7.120 | 330,522 | +0.14(+1.98%) |
Dec 13, 2013 | 7.012 | 7.012 | 6.916 | 6.982 | 227,429 | -0.01(-0.09%) |
Dec 12, 2013 | 6.904 | 7.006 | 6.867 | 6.988 | 354,367 | +0.08(+1.22%) |
Dec 11, 2013 | 6.934 | 6.960 | 6.877 | 6.904 | 361,522 | -0.03(-0.43%) |
Dec 10, 2013 | 7.036 | 7.036 | 6.916 | 6.934 | 498,300 | -0.13(-1.79%) |
Dec 09, 2013 | 7.114 | 7.126 | 7.024 | 7.060 | 223,857 | -0.06(-0.84%) |
Dec 06, 2013 | 7.036 | 7.120 | 6.976 | 7.120 | 0 | +0.14(+1.98%) |
Dec 05, 2013 | 7.006 | 7.006 | 6.934 | 6.982 | 0 | -0.01(-0.17%) |
Dec 04, 2013 | 6.970 | 7.024 | 6.946 | 6.994 | 0 | -0.01(-0.09%) |
Dec 03, 2013 | 6.964 | 7.006 | 6.916 | 7.000 | 0 | +0.02(+0.26%) |