Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.341 | 6.568 | 6.331 | 6.450 | 9,162 | +0.02(+0.31%) |
Feb 27, 2014 | 6.815 | 6.815 | 6.430 | 6.430 | 10,396 | -0.38(-5.52%) |
Feb 26, 2014 | 6.766 | 6.805 | 6.716 | 6.805 | 4,587 | +0.04(+0.58%) |
Feb 25, 2014 | 6.805 | 6.835 | 6.766 | 6.766 | 14,543 | -0.04(-0.58%) |
Feb 24, 2014 | 6.785 | 6.805 | 6.756 | 6.805 | 437 | -0.01(-0.14%) |
Feb 21, 2014 | 6.593 | 6.815 | 6.593 | 6.815 | 1,680 | +0.03(+0.44%) |
Feb 20, 2014 | 6.756 | 6.785 | 6.756 | 6.785 | 2,164 | -0.00(-0.03%) |
Feb 19, 2014 | 6.766 | 6.815 | 6.687 | 6.787 | 3,239 | +0.05(+0.76%) |
Feb 18, 2014 | 6.726 | 6.736 | 6.722 | 6.736 | 1,334 | -0.02(-0.29%) |
Feb 14, 2014 | 6.825 | 6.756 | 6.756 | 6.756 | 18,224 | -0.01(-0.15%) |
Feb 13, 2014 | 6.716 | 6.805 | 6.532 | 6.766 | 3,744 | -0.02(-0.29%) |
Feb 12, 2014 | 6.390 | 6.785 | 6.390 | 6.785 | 5,808 | +0.45(+7.18%) |
Feb 11, 2014 | 6.262 | 6.361 | 6.074 | 6.331 | 24,504 | -0.18(-2.73%) |
Feb 10, 2014 | 6.311 | 6.519 | 6.311 | 6.509 | 2,417 | +0.12(+1.85%) |
Feb 07, 2014 | 6.473 | 6.473 | 6.390 | 6.390 | 733 | +0.08(+1.25%) |
Feb 06, 2014 | 6.183 | 6.420 | 6.183 | 6.311 | 7,334 | +0.14(+2.24%) |
Feb 05, 2014 | 6.272 | 6.519 | 6.173 | 6.173 | 13,164 | -0.24(-3.71%) |
Feb 04, 2014 | 6.450 | 6.499 | 6.314 | 6.411 | 5,019 | -0.10(-1.50%) |
Feb 03, 2014 | 6.430 | 6.702 | 6.430 | 6.509 | 6,343 | +0.03(+0.46%) |
Jan 31, 2014 | 6.469 | 6.479 | 6.445 | 6.479 | 1,752 | +0.01(+0.15%) |
Jan 30, 2014 | 6.371 | 6.519 | 6.222 | 6.469 | 9,143 | +0.12(+1.85%) |
Jan 29, 2014 | 6.618 | 6.815 | 6.173 | 6.352 | 13,520 | -0.21(-3.15%) |
Jan 28, 2014 | 6.450 | 6.815 | 6.371 | 6.558 | 14,614 | +0.09(+1.37%) |
Jan 27, 2014 | 6.618 | 6.618 | 6.321 | 6.469 | 9,831 | -0.07(-1.06%) |
Jan 24, 2014 | 6.568 | 6.716 | 6.519 | 6.539 | 6,428 | -0.21(-3.07%) |
Jan 23, 2014 | 6.766 | 6.833 | 6.568 | 6.746 | 15,745 | -0.03(-0.44%) |
Jan 22, 2014 | 6.716 | 6.815 | 6.706 | 6.776 | 12,053 | -0.01(-0.15%) |
Jan 21, 2014 | 6.835 | 6.854 | 6.758 | 6.785 | 6,321 | +0.10(+1.48%) |
Jan 17, 2014 | 6.677 | 6.687 | 6.687 | 6.687 | 23,286 | +0.07(+1.04%) |
Jan 16, 2014 | 6.864 | 6.864 | 6.568 | 6.618 | 15,057 | +0.04(+0.60%) |
Jan 15, 2014 | 6.400 | 6.864 | 6.381 | 6.578 | 44,171 | +0.16(+2.46%) |
Jan 14, 2014 | 6.163 | 6.618 | 6.055 | 6.420 | 25,212 | +0.38(+6.21%) |
Jan 13, 2014 | 5.926 | 6.173 | 5.926 | 6.045 | 23,364 | +0.07(+1.16%) |
Jan 10, 2014 | 5.818 | 5.976 | 5.818 | 5.976 | 19,027 | +0.06(+1.00%) |
Jan 09, 2014 | 5.976 | 5.976 | 5.877 | 5.916 | 21,732 | -0.06(-0.99%) |
Jan 08, 2014 | 5.827 | 5.976 | 5.778 | 5.976 | 37,206 | +0.16(+2.72%) |
Jan 07, 2014 | 5.778 | 5.818 | 5.739 | 5.818 | 12,035 | +0.03(+0.51%) |
Jan 06, 2014 | 5.798 | 5.827 | 5.669 | 5.788 | 20,219 | +0.01(+0.17%) |
Jan 03, 2014 | 5.827 | 5.827 | 5.610 | 5.778 | 7,939 | +0.03(+0.52%) |
Jan 02, 2014 | 5.235 | 5.926 | 5.235 | 5.748 | 67,255 | +0.55(+10.65%) |
Dec 31, 2013 | 4.988 | 5.195 | 5.195 | 5.195 | 24,400 | +0.26(+5.20%) |
Dec 30, 2013 | 4.889 | 5.057 | 4.840 | 4.938 | 43,983 | +0.03(+0.60%) |
Dec 27, 2013 | 4.938 | 5.107 | 4.909 | 4.909 | 21,689 | -0.05(-1.00%) |
Dec 26, 2013 | 5.047 | 5.047 | 4.948 | 4.958 | 7,595 | -0.04(-0.79%) |
Dec 24, 2013 | 5.067 | 5.067 | 4.948 | 4.998 | 929 | +0.01(+0.20%) |
Dec 23, 2013 | 4.889 | 5.057 | 4.889 | 4.988 | 31,173 | +0.03(+0.60%) |
Dec 20, 2013 | 5.037 | 5.057 | 4.958 | 4.958 | 4,119 | -0.07(-1.38%) |
Dec 19, 2013 | 4.879 | 5.027 | 4.879 | 5.027 | 1,698 | -0.05(-0.97%) |
Dec 18, 2013 | 5.057 | 5.097 | 4.869 | 5.077 | 7,960 | +0.17(+3.42%) |
Dec 17, 2013 | 5.106 | 5.186 | 4.800 | 4.909 | 27,915 | -0.32(-6.21%) |
Dec 16, 2013 | 4.771 | 5.235 | 4.771 | 5.234 | 14,087 | +0.38(+7.92%) |
Dec 13, 2013 | 5.225 | 5.225 | 4.692 | 4.850 | 51,278 | -0.39(-7.36%) |
Dec 12, 2013 | 5.827 | 5.827 | 5.225 | 5.235 | 43,193 | -0.58(-10.02%) |
Dec 11, 2013 | 5.393 | 5.926 | 5.393 | 5.818 | 19,633 | +0.27(+4.81%) |
Dec 10, 2013 | 5.571 | 5.571 | 5.264 | 5.551 | 12,182 | +0.05(+0.90%) |
Dec 09, 2013 | 5.195 | 5.558 | 5.195 | 5.501 | 23,410 | +0.36(+6.91%) |
Dec 06, 2013 | 5.097 | 5.334 | 5.077 | 5.146 | 0 | +0.03(+0.60%) |
Dec 05, 2013 | 5.136 | 5.245 | 5.059 | 5.115 | 0 | -0.04(-0.79%) |
Dec 04, 2013 | 5.235 | 5.334 | 5.057 | 5.156 | 0 | -0.08(-1.51%) |
Dec 03, 2013 | 5.245 | 5.245 | 5.146 | 5.235 | 0 | +0.27(+5.37%) |