Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.800 | 7.839 | 7.384 | 7.510 | 22,478,790 | -0.28(-3.62%) |
Feb 27, 2014 | 7.910 | 7.949 | 7.643 | 7.792 | 16,241,137 | -0.16(-1.97%) |
Feb 26, 2014 | 7.972 | 8.011 | 7.918 | 7.949 | 9,420,804 | +0.03(+0.39%) |
Feb 25, 2014 | 7.847 | 7.949 | 7.800 | 7.918 | 13,988,590 | +0.12(+1.60%) |
Feb 24, 2014 | 7.762 | 7.863 | 7.746 | 7.793 | 12,612,840 | +0.07(+0.91%) |
Feb 21, 2014 | 7.762 | 7.906 | 7.699 | 7.723 | 18,941,474 | +0.06(+0.81%) |
Feb 20, 2014 | 7.504 | 7.684 | 7.504 | 7.660 | 7,046,388 | +0.18(+2.40%) |
Feb 19, 2014 | 7.356 | 7.621 | 7.348 | 7.481 | 8,623,255 | +0.13(+1.80%) |
Feb 18, 2014 | 7.278 | 7.387 | 7.270 | 7.348 | 7,704,635 | +0.07(+0.96%) |
Feb 14, 2014 | 7.317 | 7.278 | 7.278 | 7.278 | 8,105,497 | -0.02(-0.32%) |
Feb 13, 2014 | 7.215 | 7.301 | 7.157 | 7.301 | 7,313,245 | +0.09(+1.19%) |
Feb 12, 2014 | 7.231 | 7.336 | 7.176 | 7.215 | 17,755,658 | +0.08(+1.09%) |
Feb 11, 2014 | 7.122 | 7.192 | 7.113 | 7.137 | 9,298,616 | +0.05(+0.66%) |
Feb 10, 2014 | 7.145 | 7.188 | 7.083 | 7.091 | 12,889,059 | -0.03(-0.44%) |
Feb 07, 2014 | 6.974 | 7.122 | 6.966 | 7.122 | 12,072,453 | +0.16(+2.35%) |
Feb 06, 2014 | 6.942 | 7.005 | 6.927 | 6.958 | 8,566,355 | +0.04(+0.56%) |
Feb 05, 2014 | 6.833 | 6.942 | 6.825 | 6.919 | 8,618,542 | +0.03(+0.45%) |
Feb 04, 2014 | 6.872 | 6.946 | 6.841 | 6.888 | 9,568,322 | +0.09(+1.38%) |
Feb 03, 2014 | 7.098 | 7.098 | 6.685 | 6.794 | 17,857,652 | -0.28(-3.97%) |
Jan 31, 2014 | 7.044 | 7.130 | 7.013 | 7.075 | 6,485,486 | +0.00(+0.00%) |
Jan 30, 2014 | 6.997 | 7.130 | 6.981 | 7.075 | 5,231,018 | +0.13(+1.91%) |
Jan 29, 2014 | 6.950 | 7.005 | 6.911 | 6.942 | 7,590,981 | -0.03(-0.45%) |
Jan 28, 2014 | 6.974 | 7.024 | 6.942 | 6.974 | 10,932,934 | +0.05(+0.68%) |
Jan 27, 2014 | 7.091 | 7.122 | 6.864 | 6.927 | 10,756,767 | -0.13(-1.88%) |
Jan 24, 2014 | 7.122 | 7.137 | 7.024 | 7.059 | 9,752,898 | -0.13(-1.84%) |
Jan 23, 2014 | 7.137 | 7.200 | 7.091 | 7.192 | 9,094,181 | -0.02(-0.22%) |
Jan 22, 2014 | 7.137 | 7.231 | 7.106 | 7.208 | 14,181,133 | +0.12(+1.65%) |
Jan 21, 2014 | 7.091 | 7.110 | 7.036 | 7.091 | 8,038,289 | +0.09(+1.22%) |
Jan 17, 2014 | 7.067 | 7.005 | 7.005 | 7.005 | 12,810,447 | -0.07(-0.99%) |
Jan 16, 2014 | 7.059 | 7.176 | 7.020 | 7.075 | 12,421,996 | +0.01(+0.11%) |
Jan 15, 2014 | 6.872 | 7.106 | 6.849 | 7.067 | 54,221,688 | +0.20(+2.84%) |
Jan 14, 2014 | 7.005 | 7.028 | 6.864 | 6.872 | 22,289,364 | -0.13(-1.89%) |
Jan 13, 2014 | 6.974 | 7.231 | 6.950 | 7.005 | 51,915,752 | +0.42(+6.40%) |
Jan 10, 2014 | 6.552 | 6.607 | 6.529 | 6.584 | 6,321,608 | +0.03(+0.48%) |
Jan 09, 2014 | 6.630 | 6.630 | 6.498 | 6.552 | 7,029,280 | -0.01(-0.12%) |
Jan 08, 2014 | 6.412 | 6.638 | 6.303 | 6.560 | 8,467,941 | -0.04(-0.65%) |
Jan 07, 2014 | 6.552 | 6.638 | 6.521 | 6.603 | 8,318,658 | +0.05(+0.77%) |
Jan 06, 2014 | 6.490 | 6.646 | 6.474 | 6.552 | 12,211,753 | -0.22(-3.23%) |
Jan 03, 2014 | 6.872 | 6.896 | 6.720 | 6.771 | 4,494,225 | -0.08(-1.14%) |
Jan 02, 2014 | 6.810 | 6.872 | 6.740 | 6.849 | 8,273,056 | +0.05(+0.69%) |
Dec 31, 2013 | 6.755 | 6.802 | 6.802 | 6.802 | 3,581,561 | -0.01(-0.11%) |
Dec 30, 2013 | 6.833 | 6.864 | 6.771 | 6.810 | 3,633,613 | -0.03(-0.46%) |
Dec 27, 2013 | 6.935 | 6.954 | 6.833 | 6.841 | 4,074,055 | -0.09(-1.35%) |
Dec 26, 2013 | 6.942 | 6.981 | 6.903 | 6.935 | 2,980,772 | +0.02(+0.34%) |
Dec 24, 2013 | 6.849 | 6.981 | 6.818 | 6.911 | 3,215,462 | +0.08(+1.14%) |
Dec 23, 2013 | 6.794 | 6.849 | 6.786 | 6.833 | 4,580,545 | +0.06(+0.92%) |
Dec 20, 2013 | 6.615 | 6.786 | 6.577 | 6.771 | 10,479,169 | +0.17(+2.60%) |
Dec 19, 2013 | 6.576 | 6.623 | 6.506 | 6.599 | 7,962,778 | +0.01(+0.12%) |
Dec 18, 2013 | 6.513 | 6.591 | 6.459 | 6.591 | 5,324,513 | +0.08(+1.20%) |
Dec 17, 2013 | 6.630 | 6.654 | 6.467 | 6.513 | 6,792,864 | -0.12(-1.88%) |
Dec 16, 2013 | 6.599 | 6.662 | 6.568 | 6.638 | 5,968,954 | +0.11(+1.67%) |
Dec 13, 2013 | 6.482 | 6.545 | 6.428 | 6.529 | 7,717,882 | +0.13(+2.07%) |
Dec 12, 2013 | 6.529 | 6.568 | 6.373 | 6.396 | 11,909,820 | -0.13(-2.03%) |
Dec 11, 2013 | 6.630 | 6.669 | 6.467 | 6.529 | 6,206,215 | -0.09(-1.30%) |
Dec 10, 2013 | 6.451 | 6.701 | 6.443 | 6.615 | 7,320,429 | +0.10(+1.56%) |
Dec 09, 2013 | 6.677 | 6.736 | 6.474 | 6.513 | 10,647,473 | -0.16(-2.34%) |
Dec 06, 2013 | 6.708 | 6.747 | 6.630 | 6.669 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.623 | 6.701 | 6.591 | 6.669 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.630 | 6.708 | 6.584 | 6.662 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.638 | 6.736 | 6.638 | 6.701 | 6,542,961 | +0.00(+0.00%) |