Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.753 | 6.816 | 6.719 | 6.745 | 5,798,191 | -0.01(-0.17%) |
Feb 27, 2014 | 6.734 | 6.779 | 6.700 | 6.756 | 6,707,487 | +0.02(+0.33%) |
Feb 26, 2014 | 6.846 | 6.887 | 6.734 | 6.734 | 6,118,688 | -0.09(-1.26%) |
Feb 25, 2014 | 6.876 | 6.884 | 6.775 | 6.820 | 6,993,854 | -0.10(-1.41%) |
Feb 24, 2014 | 6.915 | 6.947 | 6.902 | 6.917 | 3,313,219 | +0.01(+0.16%) |
Feb 21, 2014 | 6.947 | 6.962 | 6.887 | 6.906 | 3,064,576 | -0.01(-0.11%) |
Feb 20, 2014 | 6.880 | 6.929 | 6.842 | 6.914 | 3,789,851 | +0.04(+0.65%) |
Feb 19, 2014 | 6.921 | 6.940 | 6.869 | 6.869 | 3,473,760 | -0.06(-0.81%) |
Feb 18, 2014 | 6.869 | 6.940 | 6.854 | 6.925 | 4,149,176 | +0.04(+0.54%) |
Feb 14, 2014 | 6.869 | 6.887 | 6.887 | 6.887 | 4,665,200 | +0.00(+0.00%) |
Feb 13, 2014 | 6.809 | 6.902 | 6.779 | 6.887 | 4,687,108 | +0.07(+0.99%) |
Feb 12, 2014 | 6.809 | 6.846 | 6.805 | 6.820 | 2,986,086 | +0.01(+0.22%) |
Feb 11, 2014 | 6.756 | 6.824 | 6.738 | 6.805 | 4,187,426 | +0.04(+0.61%) |
Feb 10, 2014 | 6.730 | 6.771 | 6.723 | 6.764 | 4,328,192 | +0.03(+0.50%) |
Feb 07, 2014 | 6.727 | 6.753 | 6.727 | 6.730 | 3,349,663 | +0.01(+0.11%) |
Feb 06, 2014 | 6.682 | 6.734 | 6.672 | 6.723 | 3,790,669 | +0.07(+1.13%) |
Feb 05, 2014 | 6.674 | 6.682 | 6.611 | 6.648 | 3,493,356 | -0.03(-0.42%) |
Feb 04, 2014 | 6.625 | 6.697 | 6.622 | 6.676 | 5,103,308 | +0.05(+0.82%) |
Feb 03, 2014 | 6.629 | 6.678 | 6.603 | 6.622 | 7,853,943 | -0.00(-0.06%) |
Jan 31, 2014 | 6.603 | 6.667 | 6.584 | 6.625 | 4,921,878 | -0.02(-0.34%) |
Jan 30, 2014 | 6.629 | 6.659 | 6.625 | 6.648 | 3,085,201 | +0.07(+1.14%) |
Jan 29, 2014 | 6.599 | 6.637 | 6.566 | 6.573 | 3,274,429 | -0.06(-0.96%) |
Jan 28, 2014 | 6.611 | 6.644 | 6.603 | 6.637 | 2,617,609 | +0.03(+0.40%) |
Jan 27, 2014 | 6.640 | 6.655 | 6.551 | 6.611 | 4,434,490 | -0.03(-0.39%) |
Jan 24, 2014 | 6.712 | 6.719 | 6.625 | 6.637 | 6,829,868 | -0.08(-1.22%) |
Jan 23, 2014 | 6.700 | 6.730 | 6.648 | 6.719 | 4,315,391 | +0.01(+0.17%) |
Jan 22, 2014 | 6.734 | 6.734 | 6.689 | 6.708 | 4,915,230 | -0.01(-0.11%) |
Jan 21, 2014 | 6.727 | 6.771 | 6.697 | 6.715 | 5,835,937 | -0.00(-0.06%) |
Jan 17, 2014 | 6.715 | 6.719 | 6.719 | 6.719 | 3,170,721 | +0.01(+0.11%) |
Jan 16, 2014 | 6.715 | 6.734 | 6.697 | 6.712 | 4,097,466 | -0.02(-0.28%) |
Jan 15, 2014 | 6.678 | 6.734 | 6.668 | 6.730 | 3,638,110 | +0.05(+0.78%) |
Jan 14, 2014 | 6.708 | 6.708 | 6.663 | 6.678 | 4,514,763 | -0.03(-0.45%) |
Jan 13, 2014 | 6.640 | 6.715 | 6.637 | 6.708 | 7,222,156 | +0.05(+0.79%) |
Jan 10, 2014 | 6.625 | 6.667 | 6.615 | 6.655 | 4,609,011 | +0.04(+0.57%) |
Jan 09, 2014 | 6.678 | 6.678 | 6.599 | 6.618 | 5,452,558 | +0.01(+0.11%) |
Jan 08, 2014 | 6.596 | 6.625 | 6.569 | 6.611 | 3,530,896 | +0.00(+0.00%) |
Jan 07, 2014 | 6.700 | 6.700 | 6.596 | 6.611 | 2,661,019 | -0.01(-0.23%) |
Jan 06, 2014 | 6.607 | 6.633 | 6.590 | 6.625 | 4,197,036 | +0.04(+0.68%) |
Jan 03, 2014 | 6.611 | 6.625 | 6.551 | 6.581 | 4,056,361 | -0.01(-0.23%) |
Jan 02, 2014 | 6.648 | 6.655 | 6.588 | 6.596 | 3,862,014 | -0.05(-0.79%) |
Dec 31, 2013 | 6.637 | 6.648 | 6.648 | 6.648 | 4,796,712 | +0.03(+0.45%) |
Dec 30, 2013 | 6.558 | 6.618 | 6.547 | 6.618 | 4,555,125 | +0.05(+0.74%) |
Dec 27, 2013 | 6.569 | 6.596 | 6.558 | 6.569 | 2,241,332 | -0.01(-0.11%) |
Dec 26, 2013 | 6.584 | 6.622 | 6.566 | 6.577 | 3,626,715 | +0.00(+0.06%) |
Dec 24, 2013 | 6.566 | 6.573 | 6.536 | 6.573 | 2,090,404 | +0.00(+0.00%) |
Dec 23, 2013 | 6.588 | 6.607 | 6.551 | 6.573 | 3,647,449 | -0.01(-0.11%) |
Dec 20, 2013 | 6.547 | 6.584 | 6.532 | 6.581 | 7,864,207 | +0.05(+0.74%) |
Dec 19, 2013 | 6.536 | 6.562 | 6.530 | 6.532 | 4,659,004 | -0.02(-0.34%) |
Dec 18, 2013 | 6.513 | 6.584 | 6.498 | 6.554 | 6,191,859 | +0.06(+0.86%) |
Dec 17, 2013 | 6.457 | 6.510 | 6.446 | 6.498 | 6,943,270 | +0.03(+0.49%) |
Dec 16, 2013 | 6.521 | 6.528 | 6.465 | 6.466 | 4,705,664 | -0.03(-0.49%) |
Dec 13, 2013 | 6.480 | 6.523 | 6.455 | 6.498 | 6,708,372 | +0.02(+0.29%) |
Dec 12, 2013 | 6.461 | 6.506 | 6.442 | 6.480 | 8,593,487 | +0.01(+0.23%) |
Dec 11, 2013 | 6.494 | 6.512 | 6.450 | 6.465 | 13,949,249 | -0.01(-0.23%) |
Dec 10, 2013 | 6.428 | 6.508 | 6.428 | 6.479 | 49,298,920 | -0.20(-2.95%) |
Dec 09, 2013 | 6.676 | 6.720 | 6.662 | 6.676 | 4,517,521 | +0.01(+0.11%) |
Dec 06, 2013 | 6.691 | 6.716 | 6.665 | 6.669 | 0 | +0.03(+0.38%) |
Dec 05, 2013 | 6.647 | 6.695 | 6.636 | 6.643 | 0 | +0.00(+0.05%) |
Dec 04, 2013 | 6.629 | 6.643 | 6.585 | 6.640 | 0 | +0.04(+0.55%) |
Dec 03, 2013 | 6.629 | 6.647 | 6.581 | 6.603 | 0 | -0.03(-0.50%) |