Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.397 | 7.551 | 7.308 | 7.466 | 22,428,640 | +0.09(+1.18%) |
Mar 28, 2014 | 6.781 | 7.384 | 6.788 | 7.379 | 40,237,164 | +0.60(+8.81%) |
Mar 27, 2014 | 6.743 | 6.857 | 6.407 | 6.781 | 58,112,996 | -0.29(-4.04%) |
Mar 26, 2014 | 6.921 | 7.085 | 6.908 | 7.066 | 31,006,582 | +0.20(+2.94%) |
Mar 25, 2014 | 6.981 | 7.003 | 6.861 | 6.865 | 17,333,140 | -0.06(-0.84%) |
Mar 24, 2014 | 6.901 | 7.004 | 6.834 | 6.923 | 17,819,550 | +0.05(+0.77%) |
Mar 21, 2014 | 7.025 | 7.061 | 6.859 | 6.870 | 16,184,280 | -0.11(-1.61%) |
Mar 20, 2014 | 6.799 | 7.023 | 6.799 | 6.983 | 12,338,517 | +0.15(+2.21%) |
Mar 19, 2014 | 6.981 | 7.008 | 6.772 | 6.832 | 16,016,473 | -0.14(-2.03%) |
Mar 18, 2014 | 6.881 | 7.025 | 6.785 | 6.974 | 40,886,856 | -0.25(-3.42%) |
Mar 17, 2014 | 7.088 | 7.239 | 7.063 | 7.221 | 15,617,662 | +0.14(+1.98%) |
Mar 14, 2014 | 6.699 | 7.112 | 6.678 | 7.081 | 23,022,468 | +0.34(+5.01%) |
Mar 13, 2014 | 6.956 | 6.986 | 6.726 | 6.743 | 17,357,824 | -0.19(-2.75%) |
Mar 12, 2014 | 6.840 | 6.945 | 6.840 | 6.934 | 12,436,522 | +0.00(+0.03%) |
Mar 11, 2014 | 6.927 | 6.988 | 6.892 | 6.932 | 12,270,135 | -0.00(-0.05%) |
Mar 10, 2014 | 6.937 | 7.020 | 6.856 | 6.936 | 13,190,251 | -0.00(-0.03%) |
Mar 07, 2014 | 7.022 | 7.056 | 6.920 | 6.937 | 11,252,722 | -0.03(-0.44%) |
Mar 06, 2014 | 6.984 | 7.085 | 6.918 | 6.968 | 16,425,369 | -0.01(-0.15%) |
Mar 05, 2014 | 6.795 | 7.022 | 6.754 | 6.979 | 21,819,850 | +0.25(+3.75%) |
Mar 04, 2014 | 6.698 | 6.813 | 6.703 | 6.727 | 8,512,951 | +0.03(+0.43%) |
Mar 03, 2014 | 6.673 | 6.784 | 6.633 | 6.698 | 9,624,447 | -0.02(-0.32%) |
Feb 28, 2014 | 6.734 | 6.797 | 6.647 | 6.719 | 11,912,274 | +0.01(+0.16%) |
Feb 27, 2014 | 6.781 | 6.824 | 6.647 | 6.709 | 15,928,461 | -0.15(-2.15%) |
Feb 26, 2014 | 6.903 | 6.950 | 6.769 | 6.856 | 19,148,532 | -0.07(-1.04%) |
Feb 25, 2014 | 6.530 | 7.024 | 6.514 | 6.928 | 38,692,792 | +0.44(+6.71%) |
Feb 24, 2014 | 6.375 | 6.550 | 6.375 | 6.493 | 15,742,240 | +0.09(+1.38%) |
Feb 21, 2014 | 6.406 | 6.431 | 6.363 | 6.404 | 14,980,183 | -0.01(-0.22%) |
Feb 20, 2014 | 6.413 | 6.446 | 6.368 | 6.419 | 12,451,375 | +0.01(+0.11%) |
Feb 19, 2014 | 6.503 | 6.503 | 6.348 | 6.411 | 19,859,538 | -0.10(-1.49%) |
Feb 18, 2014 | 6.451 | 6.566 | 6.363 | 6.509 | 14,900,032 | +0.10(+1.49%) |
Feb 14, 2014 | 6.429 | 6.413 | 6.413 | 6.413 | 18,146,238 | -0.05(-0.70%) |
Feb 13, 2014 | 6.523 | 6.534 | 6.370 | 6.458 | 21,514,782 | -0.12(-1.78%) |
Feb 12, 2014 | 6.458 | 6.624 | 6.424 | 6.575 | 19,376,708 | +0.14(+2.13%) |
Feb 11, 2014 | 6.563 | 6.591 | 6.431 | 6.439 | 33,081,046 | -0.12(-1.84%) |
Feb 10, 2014 | 6.393 | 6.608 | 6.374 | 6.559 | 24,611,070 | +0.17(+2.59%) |
Feb 07, 2014 | 6.377 | 6.441 | 6.303 | 6.393 | 18,798,222 | +0.03(+0.42%) |
Feb 06, 2014 | 6.230 | 6.414 | 6.224 | 6.366 | 14,595,148 | +0.11(+1.70%) |
Feb 05, 2014 | 6.064 | 6.303 | 6.042 | 6.260 | 24,701,416 | +0.15(+2.39%) |
Feb 04, 2014 | 6.118 | 6.192 | 5.965 | 6.114 | 31,634,376 | +0.02(+0.35%) |
Feb 03, 2014 | 6.298 | 6.325 | 5.961 | 6.093 | 36,492,824 | -0.22(-3.54%) |
Jan 31, 2014 | 6.309 | 6.381 | 6.269 | 6.316 | 23,655,168 | -0.04(-0.68%) |
Jan 30, 2014 | 6.393 | 6.440 | 6.249 | 6.359 | 23,474,656 | +0.04(+0.68%) |
Jan 29, 2014 | 6.429 | 6.545 | 6.305 | 6.316 | 26,530,054 | -0.18(-2.72%) |
Jan 28, 2014 | 6.716 | 6.768 | 6.448 | 6.493 | 25,212,688 | -0.23(-3.40%) |
Jan 27, 2014 | 6.592 | 6.757 | 6.512 | 6.721 | 21,477,914 | +0.14(+2.19%) |
Jan 24, 2014 | 6.831 | 6.831 | 6.552 | 6.577 | 30,023,614 | -0.31(-4.52%) |
Jan 23, 2014 | 7.096 | 7.116 | 6.802 | 6.889 | 27,691,732 | -0.18(-2.55%) |
Jan 22, 2014 | 6.865 | 7.093 | 6.844 | 7.069 | 21,041,190 | +0.19(+2.72%) |
Jan 21, 2014 | 6.937 | 7.094 | 6.867 | 6.882 | 34,483,144 | +0.10(+1.49%) |
Jan 17, 2014 | 6.822 | 6.781 | 6.781 | 6.781 | 35,901,576 | -0.02(-0.26%) |
Jan 16, 2014 | 6.617 | 6.946 | 6.575 | 6.799 | 45,063,880 | +0.14(+2.11%) |
Jan 15, 2014 | 6.539 | 6.669 | 6.529 | 6.658 | 46,781,256 | +0.12(+1.82%) |
Jan 14, 2014 | 6.916 | 7.042 | 6.484 | 6.539 | 130,480,984 | -1.62(-19.88%) |
Jan 13, 2014 | 8.189 | 8.256 | 8.120 | 8.162 | 23,797,934 | -0.04(-0.44%) |
Jan 10, 2014 | 8.014 | 8.211 | 8.014 | 8.198 | 12,312,473 | +0.10(+1.22%) |
Jan 09, 2014 | 8.169 | 8.178 | 7.978 | 8.099 | 22,053,246 | -0.07(-0.84%) |
Jan 08, 2014 | 7.910 | 8.218 | 7.856 | 8.167 | 41,629,172 | +0.22(+2.74%) |
Jan 07, 2014 | 8.726 | 8.839 | 7.852 | 7.950 | 83,582,720 | -0.73(-8.37%) |
Jan 06, 2014 | 8.868 | 8.879 | 8.641 | 8.675 | 15,981,754 | -0.19(-2.17%) |
Jan 03, 2014 | 8.953 | 9.005 | 8.837 | 8.868 | 7,317,146 | -0.07(-0.83%) |