Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.040 | 7.076 | 6.969 | 7.046 | 33,109 | +0.04(+0.51%) |
Feb 27, 2014 | 6.963 | 7.052 | 6.903 | 7.011 | 10,912 | +0.04(+0.52%) |
Feb 26, 2014 | 6.951 | 7.035 | 6.927 | 6.975 | 17,361 | +0.02(+0.34%) |
Feb 25, 2014 | 6.957 | 7.017 | 6.885 | 6.951 | 17,680 | -0.01(-0.09%) |
Feb 24, 2014 | 6.885 | 7.035 | 6.867 | 6.957 | 20,680 | +0.09(+1.31%) |
Feb 21, 2014 | 6.789 | 6.975 | 6.741 | 6.867 | 39,199 | +0.11(+1.68%) |
Feb 20, 2014 | 6.627 | 6.771 | 6.627 | 6.753 | 12,960 | +0.08(+1.26%) |
Feb 19, 2014 | 6.669 | 6.764 | 6.622 | 6.669 | 27,049 | -0.04(-0.62%) |
Feb 18, 2014 | 6.609 | 6.735 | 6.574 | 6.711 | 17,204 | +0.12(+1.82%) |
Feb 14, 2014 | 6.663 | 6.591 | 6.591 | 6.591 | 18,874 | -0.07(-0.99%) |
Feb 13, 2014 | 6.544 | 6.675 | 6.472 | 6.657 | 27,273 | +0.08(+1.28%) |
Feb 12, 2014 | 6.550 | 6.580 | 6.478 | 6.574 | 16,252 | +0.01(+0.18%) |
Feb 11, 2014 | 6.496 | 6.568 | 6.496 | 6.562 | 20,206 | +0.06(+0.92%) |
Feb 10, 2014 | 6.591 | 6.591 | 6.418 | 6.502 | 27,836 | -0.10(-1.54%) |
Feb 07, 2014 | 6.645 | 6.687 | 6.496 | 6.603 | 40,038 | -0.04(-0.63%) |
Feb 06, 2014 | 6.532 | 6.687 | 6.436 | 6.645 | 39,413 | +0.13(+2.02%) |
Feb 05, 2014 | 6.544 | 6.556 | 6.466 | 6.514 | 46,106 | -0.05(-0.73%) |
Feb 04, 2014 | 6.514 | 6.690 | 6.472 | 6.562 | 51,261 | +0.06(+0.92%) |
Feb 03, 2014 | 6.777 | 6.777 | 6.466 | 6.502 | 64,281 | -0.27(-3.98%) |
Jan 31, 2014 | 6.747 | 6.873 | 6.717 | 6.771 | 28,434 | -0.07(-1.05%) |
Jan 30, 2014 | 6.717 | 6.885 | 6.609 | 6.843 | 66,656 | +0.16(+2.33%) |
Jan 29, 2014 | 6.580 | 6.789 | 6.538 | 6.687 | 74,705 | +0.08(+1.18%) |
Jan 28, 2014 | 6.687 | 6.699 | 6.508 | 6.609 | 47,728 | -0.17(-2.56%) |
Jan 27, 2014 | 6.705 | 6.837 | 6.705 | 6.783 | 29,381 | +0.11(+1.71%) |
Jan 24, 2014 | 6.711 | 6.825 | 6.657 | 6.669 | 73,616 | -0.10(-1.50%) |
Jan 23, 2014 | 6.777 | 6.795 | 6.711 | 6.771 | 40,245 | -0.01(-0.18%) |
Jan 22, 2014 | 6.813 | 6.813 | 6.749 | 6.783 | 65,171 | +0.01(+0.18%) |
Jan 21, 2014 | 6.753 | 6.777 | 6.681 | 6.771 | 32,088 | +0.03(+0.44%) |
Jan 17, 2014 | 6.687 | 6.741 | 6.741 | 6.741 | 21,881 | +0.07(+0.99%) |
Jan 16, 2014 | 6.735 | 6.735 | 6.556 | 6.675 | 28,110 | -0.07(-1.06%) |
Jan 15, 2014 | 6.705 | 6.831 | 6.705 | 6.747 | 26,478 | +0.04(+0.63%) |
Jan 14, 2014 | 6.711 | 6.753 | 6.585 | 6.705 | 7,416 | +0.01(+0.09%) |
Jan 13, 2014 | 6.714 | 6.717 | 6.621 | 6.699 | 22,517 | -0.04(-0.53%) |
Jan 10, 2014 | 6.723 | 6.819 | 6.711 | 6.735 | 28,704 | +0.03(+0.45%) |
Jan 09, 2014 | 6.831 | 6.831 | 6.669 | 6.705 | 15,843 | -0.09(-1.32%) |
Jan 08, 2014 | 6.843 | 6.843 | 6.735 | 6.795 | 23,159 | -0.04(-0.53%) |
Jan 07, 2014 | 6.765 | 6.837 | 6.753 | 6.831 | 30,401 | +0.05(+0.80%) |
Jan 06, 2014 | 6.819 | 6.819 | 6.722 | 6.777 | 14,486 | -0.01(-0.09%) |
Jan 03, 2014 | 6.627 | 6.795 | 6.585 | 6.783 | 58,007 | +0.15(+2.26%) |
Jan 02, 2014 | 6.753 | 6.759 | 6.615 | 6.633 | 31,013 | -0.10(-1.51%) |
Dec 31, 2013 | 7.023 | 6.735 | 6.735 | 6.735 | 38,584 | -0.26(-3.68%) |
Dec 30, 2013 | 6.975 | 7.076 | 6.873 | 6.993 | 32,511 | +0.06(+0.86%) |
Dec 27, 2013 | 7.005 | 7.005 | 6.933 | 6.933 | 17,588 | -0.04(-0.52%) |
Dec 26, 2013 | 6.987 | 7.023 | 6.969 | 6.969 | 9,672 | -0.01(-0.17%) |
Dec 24, 2013 | 6.807 | 7.011 | 6.807 | 6.981 | 12,074 | +0.22(+3.28%) |
Dec 23, 2013 | 6.741 | 6.795 | 6.687 | 6.759 | 28,589 | +0.02(+0.36%) |
Dec 20, 2013 | 6.699 | 6.825 | 6.681 | 6.735 | 141,178 | +0.03(+0.45%) |
Dec 19, 2013 | 6.747 | 6.765 | 6.609 | 6.705 | 18,470 | -0.08(-1.15%) |
Dec 18, 2013 | 6.669 | 6.801 | 6.669 | 6.783 | 32,401 | +0.14(+2.07%) |
Dec 17, 2013 | 6.568 | 6.723 | 6.521 | 6.645 | 33,605 | +0.07(+1.09%) |
Dec 16, 2013 | 6.508 | 6.585 | 6.502 | 6.574 | 24,649 | +0.07(+1.10%) |
Dec 13, 2013 | 6.484 | 6.538 | 6.484 | 6.502 | 38,212 | -0.03(-0.46%) |
Dec 12, 2013 | 6.490 | 6.532 | 6.460 | 6.532 | 55,770 | +0.03(+0.46%) |
Dec 11, 2013 | 6.532 | 6.538 | 6.490 | 6.502 | 24,061 | -0.04(-0.55%) |
Dec 10, 2013 | 6.562 | 6.591 | 6.448 | 6.538 | 27,031 | -0.01(-0.18%) |
Dec 09, 2013 | 6.801 | 6.813 | 6.448 | 6.550 | 62,739 | -0.26(-3.87%) |
Dec 06, 2013 | 6.825 | 6.873 | 6.687 | 6.813 | 34,587 | +0.05(+0.71%) |
Dec 05, 2013 | 6.777 | 6.831 | 6.651 | 6.765 | 32,426 | -0.01(-0.18%) |
Dec 04, 2013 | 6.741 | 6.843 | 6.645 | 6.777 | 28,551 | -0.01(-0.18%) |
Dec 03, 2013 | 6.544 | 6.831 | 6.526 | 6.789 | 55,496 | +0.22(+3.28%) |