Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.835 | 8.005 | 7.742 | 7.893 | 33,044,206 | +0.05(+0.64%) |
Feb 27, 2014 | 7.681 | 7.843 | 7.659 | 7.843 | 22,630,760 | +0.13(+1.65%) |
Feb 26, 2014 | 7.748 | 7.809 | 7.653 | 7.715 | 24,236,342 | +0.00(+0.01%) |
Feb 25, 2014 | 7.740 | 7.809 | 7.641 | 7.714 | 30,516,798 | -0.00(-0.06%) |
Feb 24, 2014 | 7.654 | 7.878 | 7.606 | 7.719 | 24,858,684 | +0.11(+1.49%) |
Feb 21, 2014 | 7.674 | 7.724 | 7.588 | 7.606 | 21,260,930 | -0.01(-0.14%) |
Feb 20, 2014 | 7.525 | 7.677 | 7.445 | 7.617 | 30,406,834 | +0.12(+1.66%) |
Feb 19, 2014 | 7.590 | 7.735 | 7.474 | 7.492 | 42,429,712 | -0.16(-2.06%) |
Feb 18, 2014 | 7.639 | 7.679 | 7.574 | 7.650 | 22,284,410 | +0.03(+0.45%) |
Feb 14, 2014 | 7.478 | 7.616 | 7.616 | 7.616 | 60,830,136 | +0.11(+1.52%) |
Feb 13, 2014 | 7.234 | 7.520 | 7.232 | 7.502 | 31,589,670 | +0.11(+1.52%) |
Feb 12, 2014 | 7.405 | 7.474 | 7.338 | 7.390 | 25,959,552 | +0.02(+0.27%) |
Feb 11, 2014 | 7.162 | 7.426 | 7.143 | 7.370 | 31,773,704 | +0.23(+3.22%) |
Feb 10, 2014 | 7.101 | 7.145 | 7.045 | 7.139 | 22,491,054 | +0.03(+0.45%) |
Feb 07, 2014 | 6.944 | 7.121 | 6.875 | 7.107 | 34,138,448 | +0.27(+3.95%) |
Feb 06, 2014 | 6.633 | 6.844 | 6.633 | 6.837 | 26,656,062 | +0.25(+3.86%) |
Feb 05, 2014 | 6.539 | 6.628 | 6.418 | 6.583 | 28,880,916 | -0.02(-0.34%) |
Feb 04, 2014 | 6.564 | 6.659 | 6.494 | 6.606 | 44,045,236 | +0.13(+2.02%) |
Feb 03, 2014 | 6.917 | 6.965 | 6.435 | 6.475 | 54,844,184 | -0.47(-6.77%) |
Jan 31, 2014 | 6.808 | 7.075 | 6.798 | 6.945 | 32,099,176 | -0.13(-1.86%) |
Jan 30, 2014 | 7.025 | 7.137 | 6.959 | 7.076 | 20,710,490 | +0.23(+3.39%) |
Jan 29, 2014 | 6.881 | 6.993 | 6.798 | 6.845 | 38,306,704 | -0.21(-2.99%) |
Jan 28, 2014 | 6.959 | 7.084 | 6.946 | 7.055 | 24,449,980 | +0.12(+1.76%) |
Jan 27, 2014 | 7.063 | 7.111 | 6.828 | 6.933 | 42,719,920 | -0.10(-1.42%) |
Jan 24, 2014 | 7.374 | 7.382 | 7.034 | 7.034 | 45,160,628 | -0.49(-6.56%) |
Jan 23, 2014 | 7.596 | 7.598 | 7.402 | 7.527 | 30,035,832 | -0.18(-2.40%) |
Jan 22, 2014 | 7.739 | 7.741 | 7.660 | 7.712 | 12,560,554 | +0.02(+0.22%) |
Jan 21, 2014 | 7.760 | 7.769 | 7.555 | 7.695 | 22,783,256 | +0.07(+0.88%) |
Jan 17, 2014 | 7.692 | 7.628 | 7.628 | 7.628 | 37,012,180 | -0.10(-1.30%) |
Jan 16, 2014 | 7.714 | 7.737 | 7.656 | 7.728 | 13,955,543 | -0.03(-0.42%) |
Jan 15, 2014 | 7.634 | 7.794 | 7.680 | 7.760 | 24,852,938 | +0.13(+1.66%) |
Jan 14, 2014 | 7.471 | 7.648 | 7.428 | 7.634 | 33,089,052 | +0.23(+3.12%) |
Jan 13, 2014 | 7.645 | 7.708 | 7.352 | 7.403 | 36,242,380 | -0.30(-3.89%) |
Jan 10, 2014 | 7.684 | 7.713 | 7.564 | 7.702 | 24,020,066 | +0.07(+0.86%) |
Jan 09, 2014 | 7.699 | 7.704 | 7.539 | 7.637 | 21,494,924 | +0.01(+0.07%) |
Jan 08, 2014 | 7.620 | 7.667 | 7.551 | 7.631 | 29,094,914 | +0.01(+0.11%) |
Jan 07, 2014 | 7.575 | 7.661 | 7.560 | 7.623 | 29,208,816 | +0.13(+1.74%) |
Jan 06, 2014 | 7.625 | 7.634 | 7.454 | 7.493 | 25,865,896 | -0.05(-0.66%) |
Jan 03, 2014 | 7.593 | 7.640 | 7.521 | 7.543 | 34,987,940 | -0.01(-0.17%) |
Jan 02, 2014 | 7.689 | 7.702 | 7.504 | 7.556 | 39,992,964 | -0.22(-2.86%) |
Dec 31, 2013 | 7.709 | 7.778 | 7.778 | 7.778 | 56,199,280 | +0.11(+1.39%) |
Dec 30, 2013 | 7.683 | 7.696 | 7.644 | 7.672 | 13,994,646 | -0.01(-0.09%) |
Dec 27, 2013 | 7.717 | 7.722 | 7.655 | 7.679 | 20,292,090 | -0.00(-0.06%) |
Dec 26, 2013 | 7.623 | 7.693 | 7.616 | 7.684 | 18,945,810 | +0.11(+1.50%) |
Dec 24, 2013 | 7.517 | 7.576 | 7.517 | 7.570 | 14,848,828 | +0.06(+0.75%) |
Dec 23, 2013 | 7.506 | 7.531 | 7.462 | 7.513 | 22,886,088 | +0.11(+1.52%) |
Dec 20, 2013 | 7.297 | 7.451 | 7.293 | 7.401 | 34,535,256 | +0.12(+1.66%) |
Dec 19, 2013 | 7.238 | 7.299 | 7.181 | 7.280 | 35,996,436 | -0.02(-0.23%) |
Dec 18, 2013 | 6.974 | 7.303 | 6.789 | 7.297 | 55,779,716 | +0.36(+5.19%) |
Dec 17, 2013 | 7.030 | 7.033 | 6.898 | 6.937 | 24,828,150 | -0.07(-0.99%) |
Dec 16, 2013 | 6.986 | 7.079 | 6.976 | 7.006 | 30,052,264 | +0.13(+1.90%) |
Dec 13, 2013 | 6.927 | 6.948 | 6.843 | 6.875 | 28,565,524 | -0.02(-0.25%) |
Dec 12, 2013 | 6.943 | 6.971 | 6.843 | 6.892 | 54,964,364 | -0.06(-0.86%) |
Dec 11, 2013 | 7.209 | 7.210 | 6.931 | 6.952 | 36,960,348 | -0.25(-3.49%) |
Dec 10, 2013 | 7.227 | 7.272 | 7.187 | 7.203 | 28,735,516 | -0.07(-0.97%) |
Dec 09, 2013 | 7.285 | 7.308 | 7.249 | 7.273 | 25,986,606 | +0.05(+0.75%) |
Dec 06, 2013 | 7.190 | 7.243 | 7.131 | 7.219 | 30,065,872 | +0.22(+3.19%) |
Dec 05, 2013 | 7.044 | 7.083 | 6.972 | 6.996 | 18,446,074 | -0.08(-1.13%) |
Dec 04, 2013 | 7.006 | 7.168 | 6.919 | 7.076 | 40,584,884 | -0.02(-0.33%) |
Dec 03, 2013 | 7.112 | 7.181 | 7.018 | 7.100 | 31,877,526 | -0.08(-1.14%) |