Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.327 | 7.342 | 7.139 | 7.240 | 11,874,445 | -0.08(-1.08%) |
Feb 27, 2014 | 7.427 | 7.514 | 7.204 | 7.319 | 8,888,514 | -0.08(-1.07%) |
Feb 26, 2014 | 7.363 | 7.536 | 7.327 | 7.399 | 9,397,452 | -0.04(-0.48%) |
Feb 25, 2014 | 7.471 | 7.579 | 7.361 | 7.435 | 10,951,039 | -0.05(-0.67%) |
Feb 24, 2014 | 7.579 | 7.593 | 7.468 | 7.485 | 7,636,833 | -0.04(-0.57%) |
Feb 21, 2014 | 7.564 | 7.615 | 7.427 | 7.528 | 9,540,041 | -0.05(-0.67%) |
Feb 20, 2014 | 7.399 | 7.601 | 7.355 | 7.579 | 10,687,267 | +0.21(+2.84%) |
Feb 19, 2014 | 7.427 | 7.615 | 7.283 | 7.370 | 17,655,696 | -0.22(-2.94%) |
Feb 18, 2014 | 7.702 | 7.730 | 7.492 | 7.593 | 10,234,816 | -0.03(-0.38%) |
Feb 14, 2014 | 7.586 | 7.622 | 7.622 | 7.622 | 14,102,611 | +0.22(+2.92%) |
Feb 13, 2014 | 7.197 | 7.438 | 7.175 | 7.406 | 9,364,487 | +0.23(+3.22%) |
Feb 12, 2014 | 7.478 | 7.478 | 7.125 | 7.175 | 12,709,563 | -0.22(-3.02%) |
Feb 11, 2014 | 7.110 | 7.442 | 7.096 | 7.399 | 18,721,802 | +0.37(+5.23%) |
Feb 10, 2014 | 6.685 | 7.053 | 6.678 | 7.031 | 15,113,859 | +0.42(+6.33%) |
Feb 07, 2014 | 6.454 | 6.692 | 6.432 | 6.613 | 12,751,727 | +0.20(+3.15%) |
Feb 06, 2014 | 6.526 | 6.533 | 6.360 | 6.411 | 11,024,166 | -0.10(-1.55%) |
Feb 05, 2014 | 6.822 | 6.825 | 6.512 | 6.512 | 11,935,124 | -0.23(-3.42%) |
Feb 04, 2014 | 6.641 | 6.764 | 6.605 | 6.742 | 7,978,783 | +0.07(+1.08%) |
Feb 03, 2014 | 6.851 | 6.879 | 6.663 | 6.670 | 10,232,798 | -0.09(-1.28%) |
Jan 31, 2014 | 6.843 | 6.959 | 6.685 | 6.757 | 12,454,040 | -0.15(-2.19%) |
Jan 30, 2014 | 6.721 | 6.952 | 6.706 | 6.908 | 10,749,735 | -0.04(-0.62%) |
Jan 29, 2014 | 6.872 | 6.959 | 6.757 | 6.952 | 8,862,519 | +0.19(+2.88%) |
Jan 28, 2014 | 6.663 | 6.800 | 6.598 | 6.757 | 7,756,063 | +0.10(+1.52%) |
Jan 27, 2014 | 6.836 | 6.851 | 6.649 | 6.656 | 10,501,831 | -0.24(-3.45%) |
Jan 24, 2014 | 7.053 | 7.146 | 6.714 | 6.894 | 20,318,876 | -0.05(-0.73%) |
Jan 23, 2014 | 7.009 | 7.190 | 6.937 | 6.944 | 12,762,118 | +0.06(+0.84%) |
Jan 22, 2014 | 6.973 | 6.980 | 6.851 | 6.887 | 9,683,344 | -0.19(-2.75%) |
Jan 21, 2014 | 6.923 | 7.197 | 6.829 | 7.081 | 13,314,440 | +0.15(+2.19%) |
Jan 17, 2014 | 6.829 | 6.930 | 6.930 | 6.930 | 9,447,596 | +0.21(+3.11%) |
Jan 16, 2014 | 6.721 | 6.807 | 6.678 | 6.721 | 10,853,258 | +0.06(+0.87%) |
Jan 15, 2014 | 6.786 | 6.786 | 6.584 | 6.663 | 12,730,348 | -0.12(-1.81%) |
Jan 14, 2014 | 6.685 | 6.944 | 6.663 | 6.786 | 23,845,960 | +0.05(+0.75%) |
Jan 13, 2014 | 6.562 | 6.750 | 6.504 | 6.735 | 10,829,774 | +0.17(+2.64%) |
Jan 10, 2014 | 6.447 | 6.584 | 6.396 | 6.562 | 14,779,154 | +0.19(+2.94%) |
Jan 09, 2014 | 6.569 | 6.569 | 6.360 | 6.375 | 12,631,455 | -0.20(-3.07%) |
Jan 08, 2014 | 6.432 | 6.688 | 6.375 | 6.577 | 20,552,878 | +0.06(+1.00%) |
Jan 07, 2014 | 6.360 | 6.519 | 6.317 | 6.512 | 10,239,309 | +0.08(+1.23%) |
Jan 06, 2014 | 6.447 | 6.512 | 6.371 | 6.432 | 8,385,132 | +0.05(+0.79%) |
Jan 03, 2014 | 6.526 | 6.541 | 6.353 | 6.382 | 9,026,613 | -0.09(-1.45%) |
Jan 02, 2014 | 6.360 | 6.541 | 6.353 | 6.476 | 10,680,981 | +0.26(+4.18%) |
Dec 31, 2013 | 6.079 | 6.216 | 6.216 | 6.216 | 8,448,448 | +0.10(+1.65%) |
Dec 30, 2013 | 6.245 | 6.245 | 6.101 | 6.115 | 7,670,951 | -0.17(-2.75%) |
Dec 27, 2013 | 6.331 | 6.396 | 6.209 | 6.288 | 8,256,312 | +0.04(+0.62%) |
Dec 26, 2013 | 6.285 | 6.412 | 6.214 | 6.249 | 6,255,037 | +0.04(+0.69%) |
Dec 24, 2013 | 5.993 | 6.221 | 5.993 | 6.206 | 5,405,126 | +0.19(+3.19%) |
Dec 23, 2013 | 6.029 | 6.064 | 5.972 | 6.015 | 6,684,976 | +0.01(+0.12%) |
Dec 20, 2013 | 6.022 | 6.064 | 5.972 | 6.008 | 8,123,376 | +0.01(+0.12%) |
Dec 19, 2013 | 6.001 | 6.022 | 5.930 | 6.001 | 10,944,709 | -0.09(-1.52%) |
Dec 18, 2013 | 6.192 | 6.348 | 6.086 | 6.093 | 13,982,610 | -0.04(-0.58%) |
Dec 17, 2013 | 6.135 | 6.221 | 6.114 | 6.128 | 8,603,945 | -0.11(-1.71%) |
Dec 16, 2013 | 6.178 | 6.313 | 6.128 | 6.235 | 8,316,217 | +0.06(+1.04%) |
Dec 13, 2013 | 6.228 | 6.256 | 6.150 | 6.171 | 5,147,518 | +0.02(+0.35%) |
Dec 12, 2013 | 6.015 | 6.164 | 5.958 | 6.150 | 7,598,953 | +0.00(+0.00%) |
Dec 11, 2013 | 6.384 | 6.441 | 6.143 | 6.150 | 8,464,563 | -0.24(-3.78%) |
Dec 10, 2013 | 6.434 | 6.491 | 6.363 | 6.391 | 8,825,560 | +0.16(+2.62%) |
Dec 09, 2013 | 6.079 | 6.228 | 6.072 | 6.228 | 7,513,187 | +0.18(+3.06%) |
Dec 06, 2013 | 6.192 | 6.242 | 6.029 | 6.043 | 7,684,632 | -0.07(-1.16%) |
Dec 05, 2013 | 6.079 | 6.228 | 6.057 | 6.114 | 7,967,841 | -0.13(-2.16%) |
Dec 04, 2013 | 6.043 | 6.270 | 5.993 | 6.249 | 12,899,510 | +0.28(+4.64%) |
Dec 03, 2013 | 6.043 | 6.079 | 5.901 | 5.972 | 10,869,837 | -0.11(-1.87%) |