Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.530 | 6.635 | 6.460 | 6.490 | 483,366 | -0.02(-0.31%) |
Feb 27, 2014 | 6.500 | 6.550 | 6.480 | 6.510 | 405,821 | -0.02(-0.31%) |
Feb 26, 2014 | 6.450 | 6.570 | 6.430 | 6.530 | 344,712 | +0.11(+1.71%) |
Feb 25, 2014 | 6.470 | 6.550 | 6.405 | 6.420 | 409,494 | -0.07(-1.08%) |
Feb 24, 2014 | 6.570 | 6.600 | 6.470 | 6.490 | 447,832 | -0.04(-0.61%) |
Feb 21, 2014 | 6.590 | 6.600 | 6.469 | 6.530 | 651,837 | -0.03(-0.46%) |
Feb 20, 2014 | 6.510 | 6.620 | 6.500 | 6.560 | 539,573 | +0.04(+0.61%) |
Feb 19, 2014 | 6.490 | 6.610 | 6.490 | 6.520 | 494,804 | -0.01(-0.15%) |
Feb 18, 2014 | 6.460 | 6.580 | 6.450 | 6.530 | 502,937 | +0.05(+0.77%) |
Feb 14, 2014 | 6.480 | 6.480 | 6.480 | 6.480 | 382,400 | +0.01(+0.15%) |
Feb 13, 2014 | 6.340 | 6.530 | 6.340 | 6.470 | 593,167 | +0.06(+0.94%) |
Feb 12, 2014 | 5.926 | 6.580 | 5.926 | 6.410 | 690,523 | -0.09(-1.38%) |
Feb 11, 2014 | 6.450 | 6.560 | 6.440 | 6.500 | 462,982 | +0.05(+0.78%) |
Feb 10, 2014 | 6.440 | 6.500 | 6.370 | 6.450 | 519,428 | -0.01(-0.15%) |
Feb 07, 2014 | 6.440 | 6.480 | 6.370 | 6.460 | 422,086 | +0.03(+0.47%) |
Feb 06, 2014 | 6.340 | 6.480 | 6.280 | 6.430 | 479,672 | +0.13(+2.06%) |
Feb 05, 2014 | 6.270 | 6.390 | 6.180 | 6.300 | 522,416 | -0.02(-0.32%) |
Feb 04, 2014 | 6.420 | 6.450 | 6.310 | 6.320 | 603,421 | -0.09(-1.40%) |
Feb 03, 2014 | 6.520 | 6.600 | 6.380 | 6.410 | 904,010 | -0.15(-2.29%) |
Jan 31, 2014 | 6.490 | 6.638 | 6.480 | 6.560 | 896,145 | -0.04(-0.61%) |
Jan 30, 2014 | 6.690 | 6.720 | 6.530 | 6.600 | 811,958 | -0.01(-0.15%) |
Jan 29, 2014 | 6.630 | 6.780 | 6.590 | 6.610 | 813,066 | -0.06(-0.90%) |
Jan 28, 2014 | 6.600 | 6.790 | 6.600 | 6.670 | 962,737 | +0.08(+1.21%) |
Jan 27, 2014 | 6.640 | 6.780 | 6.580 | 6.590 | 674,924 | -0.01(-0.15%) |
Jan 24, 2014 | 6.700 | 6.750 | 6.530 | 6.600 | 683,274 | -0.17(-2.51%) |
Jan 23, 2014 | 6.770 | 6.858 | 6.700 | 6.770 | 511,736 | -0.03(-0.44%) |
Jan 22, 2014 | 6.720 | 6.840 | 6.690 | 6.800 | 798,953 | +0.09(+1.34%) |
Jan 21, 2014 | 6.570 | 6.810 | 6.570 | 6.710 | 646,140 | +0.17(+2.60%) |
Jan 17, 2014 | 6.610 | 6.540 | 6.540 | 6.540 | 2,302,600 | -0.58(-8.15%) |
Jan 16, 2014 | 7.310 | 7.350 | 7.110 | 7.120 | 592,108 | -0.24(-3.26%) |
Jan 15, 2014 | 7.340 | 7.420 | 7.340 | 7.360 | 488,599 | +0.02(+0.27%) |
Jan 14, 2014 | 7.270 | 7.390 | 7.270 | 7.340 | 315,531 | +0.09(+1.24%) |
Jan 13, 2014 | 7.230 | 7.400 | 7.210 | 7.250 | 385,125 | -0.04(-0.55%) |
Jan 10, 2014 | 7.290 | 7.430 | 7.150 | 7.290 | 395,206 | +0.02(+0.28%) |
Jan 09, 2014 | 7.470 | 7.480 | 7.260 | 7.270 | 400,357 | -0.17(-2.28%) |
Jan 08, 2014 | 7.250 | 7.440 | 7.220 | 7.440 | 402,713 | +0.15(+2.06%) |
Jan 07, 2014 | 7.300 | 7.440 | 7.260 | 7.290 | 296,155 | +0.02(+0.28%) |
Jan 06, 2014 | 7.390 | 7.409 | 7.260 | 7.270 | 361,650 | -0.11(-1.49%) |
Jan 03, 2014 | 7.330 | 7.410 | 7.193 | 7.380 | 311,175 | +0.06(+0.82%) |
Jan 02, 2014 | 7.330 | 7.370 | 7.250 | 7.320 | 374,998 | -0.06(-0.81%) |
Dec 31, 2013 | 7.380 | 7.380 | 7.380 | 7.380 | 374,600 | +0.01(+0.14%) |
Dec 30, 2013 | 7.410 | 7.550 | 7.370 | 7.370 | 407,239 | -0.08(-1.07%) |
Dec 27, 2013 | 7.460 | 7.470 | 7.380 | 7.450 | 293,697 | +0.03(+0.40%) |
Dec 26, 2013 | 7.390 | 7.490 | 7.380 | 7.420 | 262,667 | +0.04(+0.54%) |
Dec 24, 2013 | 7.310 | 7.450 | 7.310 | 7.380 | 212,052 | +0.06(+0.82%) |
Dec 23, 2013 | 7.250 | 7.380 | 7.200 | 7.320 | 480,194 | +0.07(+0.97%) |
Dec 20, 2013 | 6.930 | 7.350 | 6.835 | 7.250 | 1,641,303 | +0.35(+5.07%) |
Dec 19, 2013 | 6.850 | 6.955 | 6.730 | 6.900 | 441,888 | +0.02(+0.29%) |
Dec 18, 2013 | 6.810 | 6.890 | 6.710 | 6.880 | 505,089 | +0.06(+0.88%) |
Dec 17, 2013 | 6.790 | 6.890 | 6.750 | 6.820 | 378,760 | +0.05(+0.74%) |
Dec 16, 2013 | 6.720 | 6.840 | 6.690 | 6.770 | 342,543 | +0.10(+1.50%) |
Dec 13, 2013 | 6.650 | 6.820 | 6.600 | 6.670 | 765,657 | +0.01(+0.15%) |
Dec 12, 2013 | 6.990 | 7.100 | 6.640 | 6.660 | 757,231 | -0.30(-4.31%) |
Dec 11, 2013 | 7.080 | 7.120 | 6.930 | 6.960 | 568,157 | -0.12(-1.69%) |
Dec 10, 2013 | 7.170 | 7.350 | 7.070 | 7.080 | 462,367 | -0.13(-1.80%) |
Dec 09, 2013 | 7.390 | 7.500 | 7.160 | 7.210 | 475,215 | -0.17(-2.30%) |
Dec 06, 2013 | 7.360 | 7.440 | 7.260 | 7.380 | 0 | +0.05(+0.68%) |
Dec 05, 2013 | 7.310 | 7.390 | 7.270 | 7.330 | 0 | +0.02(+0.27%) |
Dec 04, 2013 | 7.220 | 7.370 | 7.210 | 7.310 | 0 | +0.08(+1.11%) |
Dec 03, 2013 | 7.290 | 7.350 | 7.210 | 7.230 | 1,029,743 | -0.10(-1.36%) |