Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.310 | 6.410 | 6.210 | 6.270 | 16,157 | -0.16(-2.49%) |
Feb 27, 2014 | 6.380 | 6.540 | 6.290 | 6.430 | 25,966 | +0.09(+1.42%) |
Feb 26, 2014 | 6.250 | 6.350 | 6.200 | 6.340 | 41,388 | +0.09(+1.44%) |
Feb 25, 2014 | 6.150 | 6.350 | 5.560 | 6.250 | 64,570 | +0.05(+0.81%) |
Feb 24, 2014 | 6.500 | 6.500 | 6.170 | 6.200 | 17,972 | -0.24(-3.73%) |
Feb 21, 2014 | 6.610 | 6.610 | 6.350 | 6.440 | 55,100 | -0.21(-3.16%) |
Feb 20, 2014 | 6.495 | 6.650 | 6.411 | 6.650 | 24,802 | +0.11(+1.68%) |
Feb 19, 2014 | 6.640 | 6.640 | 6.460 | 6.540 | 36,181 | -0.16(-2.39%) |
Feb 18, 2014 | 6.690 | 6.740 | 6.417 | 6.700 | 46,217 | -0.05(-0.74%) |
Feb 14, 2014 | 6.560 | 6.750 | 6.750 | 6.750 | 28,400 | +0.15(+2.27%) |
Feb 13, 2014 | 6.510 | 6.630 | 6.420 | 6.600 | 35,014 | +0.09(+1.38%) |
Feb 12, 2014 | 6.550 | 6.630 | 6.510 | 6.510 | 20,765 | +0.01(+0.15%) |
Feb 11, 2014 | 6.580 | 6.725 | 6.460 | 6.500 | 57,119 | -0.02(-0.31%) |
Feb 10, 2014 | 6.330 | 6.530 | 6.270 | 6.520 | 32,138 | +0.19(+3.00%) |
Feb 07, 2014 | 6.390 | 6.390 | 6.190 | 6.330 | 14,573 | -0.08(-1.25%) |
Feb 06, 2014 | 6.400 | 6.470 | 6.370 | 6.410 | 27,209 | +0.06(+0.94%) |
Feb 05, 2014 | 6.330 | 6.400 | 6.070 | 6.350 | 42,495 | -0.02(-0.31%) |
Feb 04, 2014 | 6.390 | 6.470 | 6.240 | 6.370 | 21,053 | +0.23(+3.75%) |
Feb 03, 2014 | 6.090 | 6.290 | 6.000 | 6.140 | 28,111 | +0.10(+1.66%) |
Jan 31, 2014 | 5.890 | 6.190 | 5.890 | 6.040 | 82,321 | +0.09(+1.51%) |
Jan 30, 2014 | 5.850 | 5.950 | 5.530 | 5.950 | 214,616 | +0.14(+2.41%) |
Jan 29, 2014 | 6.150 | 6.170 | 5.660 | 5.810 | 181,844 | -0.40(-6.44%) |
Jan 28, 2014 | 6.190 | 6.240 | 6.150 | 6.210 | 18,038 | +0.00(+0.00%) |
Jan 27, 2014 | 6.500 | 6.500 | 6.020 | 6.210 | 174,689 | -0.29(-4.46%) |
Jan 24, 2014 | 6.620 | 6.620 | 6.450 | 6.500 | 16,133 | -0.17(-2.55%) |
Jan 23, 2014 | 6.810 | 6.810 | 6.410 | 6.670 | 49,256 | -0.13(-1.91%) |
Jan 22, 2014 | 6.860 | 6.880 | 6.720 | 6.800 | 22,440 | -0.01(-0.15%) |
Jan 21, 2014 | 7.000 | 7.090 | 6.720 | 6.810 | 30,636 | -0.13(-1.92%) |
Jan 17, 2014 | 7.050 | 6.943 | 6.943 | 6.943 | 20,800 | +0.02(+0.33%) |
Jan 16, 2014 | 6.920 | 6.960 | 6.800 | 6.920 | 34,885 | +0.02(+0.29%) |
Jan 15, 2014 | 6.940 | 6.940 | 6.820 | 6.900 | 32,727 | -0.04(-0.58%) |
Jan 14, 2014 | 6.970 | 7.010 | 6.860 | 6.940 | 46,135 | -0.06(-0.86%) |
Jan 13, 2014 | 6.840 | 7.000 | 6.840 | 7.000 | 36,003 | +0.10(+1.45%) |
Jan 10, 2014 | 7.030 | 7.046 | 6.850 | 6.900 | 42,257 | -0.09(-1.29%) |
Jan 09, 2014 | 6.890 | 7.040 | 6.840 | 6.990 | 91,989 | +0.16(+2.34%) |
Jan 08, 2014 | 6.810 | 7.080 | 6.730 | 6.830 | 148,960 | -0.02(-0.29%) |
Jan 07, 2014 | 6.760 | 6.910 | 6.590 | 6.850 | 44,433 | +0.06(+0.88%) |
Jan 06, 2014 | 6.800 | 6.980 | 6.710 | 6.790 | 37,810 | -0.04(-0.59%) |
Jan 03, 2014 | 6.710 | 6.990 | 6.550 | 6.830 | 81,221 | +0.08(+1.19%) |
Jan 02, 2014 | 6.740 | 7.080 | 6.594 | 6.750 | 63,358 | -0.23(-3.30%) |
Dec 31, 2013 | 6.720 | 6.980 | 6.980 | 6.980 | 64,900 | +0.26(+3.87%) |
Dec 30, 2013 | 6.570 | 6.730 | 6.450 | 6.720 | 24,201 | +0.12(+1.82%) |
Dec 27, 2013 | 6.520 | 6.610 | 6.450 | 6.600 | 44,748 | +0.02(+0.30%) |
Dec 26, 2013 | 6.900 | 6.900 | 6.480 | 6.580 | 59,775 | -0.27(-3.94%) |
Dec 24, 2013 | 6.760 | 6.930 | 6.720 | 6.850 | 21,067 | +0.06(+0.88%) |
Dec 23, 2013 | 6.880 | 6.900 | 6.710 | 6.790 | 26,147 | -0.16(-2.30%) |
Dec 20, 2013 | 6.650 | 6.950 | 6.570 | 6.950 | 93,824 | +0.34(+5.14%) |
Dec 19, 2013 | 6.730 | 6.730 | 6.600 | 6.610 | 11,781 | -0.08(-1.20%) |
Dec 18, 2013 | 6.490 | 6.770 | 6.480 | 6.690 | 51,333 | +0.15(+2.29%) |
Dec 17, 2013 | 6.550 | 6.670 | 6.480 | 6.540 | 56,100 | -0.06(-0.91%) |
Dec 16, 2013 | 6.490 | 6.650 | 6.400 | 6.600 | 121,750 | +0.08(+1.23%) |
Dec 13, 2013 | 6.460 | 6.530 | 6.380 | 6.520 | 139,176 | +0.05(+0.77%) |
Dec 12, 2013 | 6.470 | 6.530 | 6.330 | 6.470 | 40,700 | +0.03(+0.47%) |
Dec 11, 2013 | 6.160 | 6.540 | 6.010 | 6.440 | 92,124 | +0.21(+3.37%) |
Dec 10, 2013 | 6.350 | 6.450 | 6.080 | 6.230 | 70,453 | -0.18(-2.81%) |
Dec 09, 2013 | 6.590 | 6.590 | 6.210 | 6.410 | 61,497 | -0.13(-1.99%) |
Dec 06, 2013 | 6.540 | 6.560 | 6.310 | 6.540 | 0 | +0.06(+0.93%) |
Dec 05, 2013 | 6.600 | 6.683 | 6.430 | 6.480 | 0 | -0.11(-1.67%) |
Dec 04, 2013 | 6.550 | 6.640 | 6.550 | 6.590 | 0 | -0.03(-0.45%) |
Dec 03, 2013 | 6.690 | 6.690 | 6.480 | 6.620 | 0 | +0.14(+2.16%) |