Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.342 | 6.569 | 6.332 | 6.450 | 9,161 | +0.02(+0.31%) |
Feb 27, 2014 | 6.816 | 6.816 | 6.431 | 6.431 | 10,395 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.806 | 6.717 | 6.806 | 4,586 | +0.04(+0.58%) |
Feb 25, 2014 | 6.806 | 6.836 | 6.766 | 6.767 | 14,542 | -0.04(-0.58%) |
Feb 24, 2014 | 6.786 | 6.806 | 6.757 | 6.806 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.594 | 6.816 | 6.594 | 6.816 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.757 | 6.786 | 6.757 | 6.786 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.816 | 6.687 | 6.788 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.727 | 6.737 | 6.723 | 6.737 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.826 | 6.757 | 6.757 | 6.757 | 18,222 | -0.01(-0.15%) |
Feb 13, 2014 | 6.717 | 6.806 | 6.532 | 6.766 | 3,743 | -0.02(-0.29%) |
Feb 12, 2014 | 6.391 | 6.786 | 6.391 | 6.786 | 5,807 | +0.45(+7.18%) |
Feb 11, 2014 | 6.263 | 6.361 | 6.075 | 6.332 | 24,501 | -0.18(-2.73%) |
Feb 10, 2014 | 6.312 | 6.519 | 6.312 | 6.510 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.474 | 6.474 | 6.391 | 6.391 | 732 | +0.08(+1.25%) |
Feb 06, 2014 | 6.184 | 6.421 | 6.184 | 6.312 | 7,333 | +0.14(+2.24%) |
Feb 05, 2014 | 6.273 | 6.519 | 6.174 | 6.174 | 13,163 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.500 | 6.315 | 6.412 | 5,019 | -0.10(-1.50%) |
Feb 03, 2014 | 6.431 | 6.703 | 6.431 | 6.510 | 6,342 | +0.03(+0.46%) |
Jan 31, 2014 | 6.470 | 6.480 | 6.445 | 6.480 | 1,752 | +0.01(+0.15%) |
Jan 30, 2014 | 6.371 | 6.519 | 6.223 | 6.470 | 9,142 | +0.12(+1.85%) |
Jan 29, 2014 | 6.618 | 6.816 | 6.174 | 6.353 | 13,518 | -0.21(-3.15%) |
Jan 28, 2014 | 6.450 | 6.816 | 6.371 | 6.559 | 14,613 | +0.09(+1.37%) |
Jan 27, 2014 | 6.618 | 6.618 | 6.322 | 6.470 | 9,830 | -0.07(-1.06%) |
Jan 24, 2014 | 6.569 | 6.717 | 6.519 | 6.539 | 6,427 | -0.21(-3.07%) |
Jan 23, 2014 | 6.766 | 6.833 | 6.569 | 6.747 | 15,744 | -0.03(-0.44%) |
Jan 22, 2014 | 6.717 | 6.816 | 6.707 | 6.776 | 12,052 | -0.01(-0.15%) |
Jan 21, 2014 | 6.836 | 6.854 | 6.759 | 6.786 | 6,321 | +0.10(+1.48%) |
Jan 17, 2014 | 6.678 | 6.687 | 6.687 | 6.687 | 23,284 | +0.07(+1.04%) |
Jan 16, 2014 | 6.865 | 6.865 | 6.569 | 6.618 | 15,055 | +0.04(+0.60%) |
Jan 15, 2014 | 6.401 | 6.865 | 6.381 | 6.579 | 44,166 | +0.16(+2.46%) |
Jan 14, 2014 | 6.164 | 6.618 | 6.055 | 6.421 | 25,209 | +0.38(+6.21%) |
Jan 13, 2014 | 5.927 | 6.174 | 5.927 | 6.045 | 23,362 | +0.07(+1.16%) |
Jan 10, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 19,025 | +0.06(+1.00%) |
Jan 09, 2014 | 5.976 | 5.976 | 5.877 | 5.917 | 21,730 | -0.06(-0.99%) |
Jan 08, 2014 | 5.828 | 5.976 | 5.779 | 5.976 | 37,202 | +0.16(+2.72%) |
Jan 07, 2014 | 5.779 | 5.818 | 5.739 | 5.818 | 12,033 | +0.03(+0.51%) |
Jan 06, 2014 | 5.798 | 5.828 | 5.670 | 5.788 | 20,217 | +0.01(+0.17%) |
Jan 03, 2014 | 5.828 | 5.828 | 5.611 | 5.779 | 7,938 | +0.03(+0.52%) |
Jan 02, 2014 | 5.235 | 5.927 | 5.235 | 5.749 | 67,248 | +0.55(+10.65%) |
Dec 31, 2013 | 4.988 | 5.196 | 5.196 | 5.196 | 24,397 | +0.26(+5.20%) |
Dec 30, 2013 | 4.890 | 5.058 | 4.840 | 4.939 | 43,978 | +0.03(+0.60%) |
Dec 27, 2013 | 4.939 | 5.108 | 4.909 | 4.909 | 21,687 | -0.05(-1.00%) |
Dec 26, 2013 | 5.048 | 5.048 | 4.949 | 4.959 | 7,594 | -0.04(-0.79%) |
Dec 24, 2013 | 5.067 | 5.067 | 4.949 | 4.998 | 929 | +0.01(+0.20%) |
Dec 23, 2013 | 4.890 | 5.058 | 4.890 | 4.988 | 31,170 | +0.03(+0.60%) |
Dec 20, 2013 | 5.038 | 5.058 | 4.959 | 4.959 | 4,119 | -0.07(-1.38%) |
Dec 19, 2013 | 4.880 | 5.028 | 4.880 | 5.028 | 1,698 | -0.05(-0.97%) |
Dec 18, 2013 | 5.058 | 5.097 | 4.870 | 5.077 | 7,960 | +0.17(+3.42%) |
Dec 17, 2013 | 5.107 | 5.186 | 4.801 | 4.909 | 27,912 | -0.32(-6.21%) |
Dec 16, 2013 | 4.771 | 5.235 | 4.771 | 5.234 | 14,085 | +0.38(+7.92%) |
Dec 13, 2013 | 5.225 | 5.225 | 4.692 | 4.850 | 51,273 | -0.39(-7.36%) |
Dec 12, 2013 | 5.828 | 5.828 | 5.225 | 5.235 | 43,189 | -0.58(-10.02%) |
Dec 11, 2013 | 5.393 | 5.927 | 5.393 | 5.818 | 19,631 | +0.27(+4.81%) |
Dec 10, 2013 | 5.571 | 5.571 | 5.265 | 5.551 | 12,181 | +0.05(+0.90%) |
Dec 09, 2013 | 5.196 | 5.559 | 5.196 | 5.502 | 23,407 | +0.36(+6.91%) |
Dec 06, 2013 | 5.097 | 5.334 | 5.077 | 5.146 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.137 | 5.245 | 5.059 | 5.116 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.235 | 5.334 | 5.058 | 5.156 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.245 | 5.245 | 5.146 | 5.235 | 0 | +0.27(+5.37%) |