Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.096 | 8.167 | 7.746 | 7.907 | 521,841 | -0.23(-2.86%) |
Feb 27, 2014 | 7.845 | 8.149 | 7.836 | 8.140 | 1,015,225 | +0.39(+5.09%) |
Feb 26, 2014 | 7.881 | 8.042 | 7.737 | 7.746 | 503,000 | -0.13(-1.59%) |
Feb 25, 2014 | 7.451 | 8.033 | 7.451 | 7.872 | 926,021 | +0.51(+6.93%) |
Feb 24, 2014 | 7.397 | 7.719 | 7.343 | 7.361 | 667,125 | -0.08(-1.08%) |
Feb 21, 2014 | 8.033 | 8.042 | 7.308 | 7.442 | 1,103,811 | -0.39(-4.92%) |
Feb 20, 2014 | 7.281 | 8.042 | 7.281 | 7.827 | 2,113,158 | +0.57(+7.90%) |
Feb 19, 2014 | 7.531 | 7.576 | 7.209 | 7.254 | 252,100 | -0.27(-3.57%) |
Feb 18, 2014 | 7.290 | 7.594 | 7.263 | 7.522 | 595,181 | +0.31(+4.35%) |
Feb 14, 2014 | 7.218 | 7.209 | 7.209 | 7.209 | 186,594 | +0.00(+0.00%) |
Feb 13, 2014 | 6.967 | 7.343 | 6.949 | 7.209 | 413,868 | +0.17(+2.42%) |
Feb 12, 2014 | 7.075 | 7.164 | 6.940 | 7.039 | 253,552 | -0.01(-0.13%) |
Feb 11, 2014 | 7.075 | 7.182 | 6.913 | 7.048 | 449,526 | +0.02(+0.25%) |
Feb 10, 2014 | 7.057 | 7.066 | 6.806 | 7.030 | 433,120 | +0.06(+0.90%) |
Feb 07, 2014 | 6.949 | 7.021 | 6.779 | 6.967 | 302,764 | +0.18(+2.64%) |
Feb 06, 2014 | 6.663 | 6.842 | 6.636 | 6.788 | 334,352 | +0.30(+4.70%) |
Feb 05, 2014 | 6.484 | 6.627 | 6.358 | 6.484 | 226,994 | -0.05(-0.82%) |
Feb 04, 2014 | 6.403 | 6.681 | 6.269 | 6.537 | 289,608 | +0.10(+1.53%) |
Feb 03, 2014 | 6.699 | 6.716 | 6.313 | 6.439 | 409,356 | -0.31(-4.64%) |
Jan 31, 2014 | 6.725 | 6.896 | 6.596 | 6.752 | 246,314 | -0.14(-2.08%) |
Jan 30, 2014 | 6.716 | 6.896 | 6.537 | 6.896 | 472,178 | +0.13(+1.99%) |
Jan 29, 2014 | 6.376 | 7.030 | 6.340 | 6.761 | 1,164,967 | +0.56(+9.10%) |
Jan 28, 2014 | 6.457 | 6.457 | 6.134 | 6.197 | 313,734 | -0.29(-4.42%) |
Jan 27, 2014 | 6.564 | 6.672 | 6.197 | 6.484 | 370,913 | -0.09(-1.36%) |
Jan 24, 2014 | 6.573 | 6.707 | 6.305 | 6.573 | 536,657 | +0.03(+0.41%) |
Jan 23, 2014 | 6.663 | 6.748 | 6.385 | 6.546 | 435,318 | -0.20(-2.92%) |
Jan 22, 2014 | 6.099 | 6.904 | 5.910 | 6.743 | 1,287,605 | +0.59(+9.61%) |
Jan 21, 2014 | 6.457 | 6.627 | 6.072 | 6.152 | 974,027 | -0.41(-6.28%) |
Jan 17, 2014 | 6.672 | 6.564 | 6.564 | 6.564 | 205,912 | -0.14(-2.14%) |
Jan 16, 2014 | 6.743 | 6.869 | 6.672 | 6.707 | 340,793 | -0.04(-0.53%) |
Jan 15, 2014 | 6.896 | 7.227 | 6.654 | 6.743 | 859,967 | -0.15(-2.21%) |
Jan 14, 2014 | 6.797 | 6.913 | 6.779 | 6.896 | 175,424 | +0.22(+3.36%) |
Jan 13, 2014 | 6.806 | 6.922 | 6.645 | 6.672 | 247,664 | -0.07(-1.06%) |
Jan 10, 2014 | 6.833 | 6.904 | 6.627 | 6.743 | 121,422 | -0.01(-0.13%) |
Jan 09, 2014 | 6.681 | 6.815 | 6.546 | 6.752 | 195,504 | +0.07(+1.07%) |
Jan 08, 2014 | 6.994 | 6.994 | 6.654 | 6.681 | 354,830 | -0.27(-3.87%) |
Jan 07, 2014 | 6.887 | 7.066 | 6.806 | 6.949 | 480,560 | +0.10(+1.44%) |
Jan 06, 2014 | 6.842 | 6.887 | 6.699 | 6.851 | 406,478 | +0.01(+0.13%) |
Jan 03, 2014 | 6.421 | 6.887 | 6.394 | 6.842 | 653,347 | +0.47(+7.30%) |
Jan 02, 2014 | 6.322 | 6.493 | 6.313 | 6.376 | 178,951 | -0.01(-0.14%) |
Dec 31, 2013 | 6.484 | 6.385 | 6.385 | 6.385 | 385,025 | +0.13(+2.00%) |
Dec 30, 2013 | 6.358 | 6.421 | 6.125 | 6.260 | 325,672 | -0.13(-2.10%) |
Dec 27, 2013 | 6.564 | 6.627 | 6.331 | 6.394 | 147,154 | -0.20(-2.99%) |
Dec 26, 2013 | 6.519 | 6.609 | 6.421 | 6.591 | 338,599 | +0.18(+2.79%) |
Dec 24, 2013 | 6.475 | 6.519 | 6.358 | 6.412 | 123,814 | +0.05(+0.85%) |
Dec 23, 2013 | 6.269 | 6.367 | 6.215 | 6.358 | 331,163 | +0.34(+5.65%) |
Dec 20, 2013 | 6.009 | 6.099 | 5.920 | 6.018 | 154,619 | +0.04(+0.75%) |
Dec 19, 2013 | 6.027 | 6.028 | 5.830 | 5.973 | 182,048 | +0.03(+0.45%) |
Dec 18, 2013 | 5.955 | 6.027 | 5.830 | 5.946 | 123,335 | +0.00(+0.00%) |
Dec 17, 2013 | 5.902 | 6.009 | 5.902 | 5.946 | 79,399 | +0.03(+0.45%) |
Dec 16, 2013 | 5.964 | 6.000 | 5.866 | 5.919 | 164,214 | -0.07(-1.20%) |
Dec 13, 2013 | 5.893 | 6.036 | 5.812 | 5.991 | 129,076 | +0.19(+3.24%) |
Dec 12, 2013 | 5.812 | 5.928 | 5.740 | 5.803 | 235,675 | -0.14(-2.41%) |
Dec 11, 2013 | 6.251 | 6.269 | 5.910 | 5.946 | 317,790 | -0.18(-2.92%) |
Dec 10, 2013 | 6.099 | 6.269 | 6.090 | 6.125 | 243,072 | -0.11(-1.72%) |
Dec 09, 2013 | 6.099 | 6.340 | 5.966 | 6.233 | 472,406 | +0.14(+2.35%) |
Dec 06, 2013 | 5.812 | 6.125 | 5.774 | 6.090 | 0 | +0.30(+5.18%) |
Dec 05, 2013 | 5.552 | 5.866 | 5.507 | 5.790 | 0 | +0.17(+2.95%) |
Dec 04, 2013 | 5.633 | 5.758 | 5.561 | 5.624 | 0 | -0.07(-1.26%) |
Dec 03, 2013 | 5.767 | 5.776 | 5.624 | 5.696 | 0 | -0.10(-1.70%) |