Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.230 | 7.250 | 7.200 | 7.250 | 37,440 | +0.06(+0.83%) |
Feb 27, 2014 | 7.190 | 7.240 | 7.170 | 7.190 | 39,708 | -0.03(-0.42%) |
Feb 26, 2014 | 7.190 | 7.240 | 7.150 | 7.220 | 159,622 | +0.00(+0.00%) |
Feb 25, 2014 | 7.230 | 7.230 | 7.170 | 7.220 | 47,190 | -0.03(-0.41%) |
Feb 24, 2014 | 7.240 | 7.250 | 7.140 | 7.250 | 68,550 | +0.01(+0.14%) |
Feb 21, 2014 | 7.220 | 7.250 | 7.120 | 7.240 | 46,404 | +0.01(+0.14%) |
Feb 20, 2014 | 7.210 | 7.240 | 7.080 | 7.230 | 77,272 | +0.03(+0.42%) |
Feb 19, 2014 | 7.110 | 7.245 | 7.110 | 7.200 | 122,954 | +0.07(+0.98%) |
Feb 18, 2014 | 6.990 | 7.220 | 6.990 | 7.130 | 102,212 | +0.18(+2.59%) |
Feb 14, 2014 | 6.950 | 6.950 | 6.950 | 0 | +0.01(+0.14%) | |
Feb 13, 2014 | 6.950 | 7.110 | 6.780 | 6.940 | 162,714 | +0.01(+0.14%) |
Feb 12, 2014 | 7.000 | 7.120 | 6.910 | 6.930 | 324,410 | -0.11(-1.56%) |
Feb 11, 2014 | 7.070 | 7.150 | 7.000 | 7.040 | 278,593 | -0.05(-0.71%) |
Feb 10, 2014 | 7.200 | 7.240 | 7.080 | 7.090 | 47,982 | -0.14(-1.94%) |
Feb 07, 2014 | 7.240 | 7.250 | 7.180 | 7.230 | 45,103 | +0.02(+0.28%) |
Feb 06, 2014 | 7.080 | 7.210 | 7.080 | 7.210 | 207,867 | +0.11(+1.55%) |
Feb 05, 2014 | 6.940 | 7.230 | 6.910 | 7.100 | 456,281 | +0.13(+1.87%) |
Feb 04, 2014 | 6.900 | 6.980 | 6.850 | 6.970 | 1,101,414 | +0.06(+0.87%) |
Feb 03, 2014 | 6.850 | 7.000 | 6.850 | 6.910 | 80,961 | +0.05(+0.73%) |
Jan 31, 2014 | 6.830 | 6.900 | 6.700 | 6.860 | 231,200 | +0.06(+0.88%) |
Jan 30, 2014 | 6.730 | 6.880 | 6.730 | 6.800 | 25,900 | +0.04(+0.59%) |
Jan 29, 2014 | 6.700 | 6.780 | 6.640 | 6.760 | 57,011 | +0.02(+0.30%) |
Jan 28, 2014 | 6.640 | 6.740 | 6.540 | 6.740 | 53,153 | +0.06(+0.90%) |
Jan 27, 2014 | 6.620 | 6.720 | 6.520 | 6.680 | 82,855 | -0.04(-0.60%) |
Jan 24, 2014 | 6.790 | 6.790 | 6.650 | 6.720 | 66,557 | -0.13(-1.90%) |
Jan 23, 2014 | 6.780 | 6.940 | 6.750 | 6.850 | 57,203 | -0.09(-1.30%) |
Jan 22, 2014 | 6.880 | 6.950 | 6.620 | 6.940 | 69,899 | +0.03(+0.43%) |
Jan 21, 2014 | 6.650 | 6.950 | 6.570 | 6.910 | 106,099 | +0.23(+3.44%) |
Jan 20, 2014 | 6.730 | 6.750 | 6.570 | 6.680 | 58,718 | -0.01(-0.15%) |
Jan 17, 2014 | 6.510 | 6.750 | 6.470 | 6.690 | 64,418 | +0.19(+2.92%) |
Jan 16, 2014 | 6.400 | 6.540 | 6.400 | 6.500 | 33,367 | -0.01(-0.15%) |
Jan 15, 2014 | 6.530 | 6.530 | 6.395 | 6.510 | 38,179 | -0.02(-0.31%) |
Jan 14, 2014 | 6.410 | 6.530 | 6.410 | 6.530 | 21,294 | +0.09(+1.40%) |
Jan 13, 2014 | 6.510 | 6.540 | 6.340 | 6.440 | 35,968 | -0.11(-1.68%) |
Jan 10, 2014 | 6.360 | 6.570 | 6.340 | 6.550 | 49,258 | +0.19(+2.99%) |
Jan 09, 2014 | 6.450 | 6.450 | 6.130 | 6.360 | 98,261 | -0.08(-1.24%) |
Jan 08, 2014 | 6.610 | 6.670 | 6.420 | 6.440 | 69,723 | -0.19(-2.87%) |
Jan 07, 2014 | 6.660 | 6.700 | 6.560 | 6.630 | 73,681 | -0.03(-0.45%) |
Jan 06, 2014 | 6.780 | 6.820 | 6.620 | 6.660 | 51,278 | -0.14(-2.06%) |
Jan 03, 2014 | 6.860 | 6.880 | 6.730 | 6.800 | 28,599 | -0.05(-0.73%) |
Jan 02, 2014 | 6.880 | 6.900 | 6.845 | 6.850 | 25,935 | -0.03(-0.44%) |
Dec 31, 2013 | 6.880 | 6.880 | 6.880 | 0 | +0.07(+1.03%) | |
Dec 30, 2013 | 6.820 | 6.830 | 6.780 | 6.810 | 18,509 | -0.03(-0.44%) |
Dec 27, 2013 | 6.810 | 6.850 | 6.750 | 6.840 | 22,526 | +0.04(+0.59%) |
Dec 24, 2013 | 6.800 | 6.800 | 6.800 | 0 | +0.01(+0.15%) | |
Dec 23, 2013 | 6.840 | 6.840 | 6.590 | 6.790 | 47,983 | -0.05(-0.73%) |
Dec 20, 2013 | 6.830 | 6.900 | 6.710 | 6.840 | 106,482 | +0.01(+0.15%) |
Dec 19, 2013 | 6.600 | 6.870 | 6.600 | 6.830 | 94,504 | +0.20(+3.02%) |
Dec 18, 2013 | 6.600 | 6.660 | 6.590 | 6.630 | 342,687 | -0.01(-0.15%) |
Dec 17, 2013 | 6.560 | 6.650 | 6.530 | 6.640 | 42,444 | -0.01(-0.15%) |
Dec 16, 2013 | 6.450 | 6.690 | 6.450 | 6.650 | 73,034 | +0.21(+3.26%) |
Dec 13, 2013 | 6.400 | 6.600 | 6.370 | 6.440 | 75,225 | -0.03(-0.46%) |
Dec 12, 2013 | 6.400 | 6.480 | 6.380 | 6.470 | 32,557 | +0.03(+0.47%) |
Dec 11, 2013 | 6.410 | 6.440 | 6.400 | 6.440 | 30,853 | +0.01(+0.16%) |
Dec 10, 2013 | 6.410 | 6.460 | 6.390 | 6.430 | 47,397 | +0.00(+0.00%) |
Dec 09, 2013 | 6.400 | 6.460 | 6.330 | 6.430 | 47,020 | -0.01(-0.16%) |
Dec 06, 2013 | 6.400 | 6.440 | 6.380 | 6.440 | 63,763 | +0.01(+0.16%) |
Dec 05, 2013 | 6.400 | 6.470 | 6.370 | 6.430 | 55,605 | -0.04(-0.62%) |
Dec 04, 2013 | 6.480 | 6.490 | 6.410 | 6.470 | 34,548 | -0.01(-0.15%) |
Dec 03, 2013 | 6.440 | 6.480 | 6.430 | 6.480 | 31,369 | +0.03(+0.47%) |