Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.460 | 7.650 | 7.460 | 7.570 | 94,646 | +0.08(+1.07%) |
Feb 27, 2014 | 7.450 | 7.490 | 7.370 | 7.490 | 54,653 | +0.06(+0.81%) |
Feb 26, 2014 | 7.480 | 7.510 | 7.380 | 7.430 | 57,560 | +0.01(+0.13%) |
Feb 25, 2014 | 7.490 | 7.500 | 7.395 | 7.420 | 34,035 | -0.05(-0.67%) |
Feb 24, 2014 | 7.500 | 7.520 | 7.450 | 7.470 | 20,555 | +0.00(+0.00%) |
Feb 21, 2014 | 7.459 | 7.500 | 7.410 | 7.470 | 24,140 | +0.00(+0.00%) |
Feb 20, 2014 | 7.330 | 7.500 | 7.330 | 7.470 | 32,188 | +0.12(+1.63%) |
Feb 19, 2014 | 7.400 | 7.430 | 7.290 | 7.350 | 31,558 | -0.03(-0.41%) |
Feb 18, 2014 | 7.470 | 7.540 | 7.370 | 7.380 | 54,172 | -0.11(-1.47%) |
Feb 14, 2014 | 7.500 | 7.490 | 7.490 | 7.490 | 60,500 | +0.01(+0.13%) |
Feb 13, 2014 | 7.480 | 7.590 | 7.400 | 7.480 | 54,940 | -0.06(-0.80%) |
Feb 12, 2014 | 7.570 | 7.570 | 7.450 | 7.540 | 55,492 | -0.05(-0.66%) |
Feb 11, 2014 | 7.390 | 7.760 | 7.218 | 7.590 | 106,815 | +0.23(+3.12%) |
Feb 10, 2014 | 7.060 | 7.390 | 7.030 | 7.360 | 95,405 | +0.33(+4.69%) |
Feb 07, 2014 | 7.140 | 7.150 | 6.970 | 7.030 | 62,480 | -0.07(-0.99%) |
Feb 06, 2014 | 6.850 | 7.190 | 6.850 | 7.100 | 88,468 | +0.18(+2.60%) |
Feb 05, 2014 | 6.480 | 7.210 | 6.480 | 6.920 | 211,588 | +0.50(+7.79%) |
Feb 04, 2014 | 6.300 | 6.480 | 6.300 | 6.420 | 29,260 | -0.01(-0.16%) |
Feb 03, 2014 | 6.400 | 6.490 | 6.370 | 6.430 | 105,910 | -0.03(-0.46%) |
Jan 31, 2014 | 6.430 | 6.540 | 6.430 | 6.460 | 43,800 | -0.02(-0.31%) |
Jan 30, 2014 | 6.310 | 6.510 | 6.310 | 6.480 | 70,392 | +0.17(+2.69%) |
Jan 29, 2014 | 6.370 | 6.430 | 6.280 | 6.310 | 33,344 | -0.04(-0.63%) |
Jan 28, 2014 | 6.450 | 6.480 | 6.230 | 6.350 | 71,005 | -0.16(-2.46%) |
Jan 27, 2014 | 6.480 | 6.650 | 6.450 | 6.510 | 32,233 | +0.04(+0.62%) |
Jan 24, 2014 | 6.420 | 6.510 | 6.340 | 6.470 | 46,894 | +0.06(+0.94%) |
Jan 23, 2014 | 6.610 | 6.610 | 6.410 | 6.410 | 31,843 | -0.26(-3.90%) |
Jan 22, 2014 | 6.720 | 6.740 | 6.640 | 6.670 | 29,015 | -0.01(-0.15%) |
Jan 21, 2014 | 6.630 | 6.750 | 6.630 | 6.680 | 45,738 | +0.10(+1.52%) |
Jan 17, 2014 | 6.550 | 6.580 | 6.580 | 6.580 | 48,000 | +0.03(+0.46%) |
Jan 16, 2014 | 6.450 | 6.579 | 6.449 | 6.550 | 57,708 | +0.07(+1.08%) |
Jan 15, 2014 | 6.490 | 6.660 | 6.440 | 6.480 | 74,191 | -0.01(-0.15%) |
Jan 14, 2014 | 6.280 | 6.590 | 6.271 | 6.490 | 44,425 | +0.22(+3.51%) |
Jan 13, 2014 | 6.030 | 6.270 | 6.030 | 6.270 | 44,267 | +0.19(+3.12%) |
Jan 10, 2014 | 6.150 | 6.150 | 6.000 | 6.080 | 78,779 | -0.07(-1.14%) |
Jan 09, 2014 | 6.240 | 6.250 | 6.120 | 6.150 | 45,515 | -0.09(-1.44%) |
Jan 08, 2014 | 6.570 | 6.570 | 6.210 | 6.240 | 62,142 | -0.31(-4.73%) |
Jan 07, 2014 | 6.840 | 6.840 | 6.510 | 6.550 | 22,880 | -0.24(-3.53%) |
Jan 06, 2014 | 6.780 | 6.960 | 6.730 | 6.790 | 24,395 | +0.05(+0.74%) |
Jan 03, 2014 | 6.810 | 6.850 | 6.640 | 6.740 | 30,490 | -0.04(-0.59%) |
Jan 02, 2014 | 6.880 | 6.880 | 6.730 | 6.780 | 30,802 | -0.09(-1.31%) |
Dec 31, 2013 | 6.750 | 6.870 | 6.870 | 6.870 | 73,200 | +0.07(+1.03%) |
Dec 30, 2013 | 6.700 | 6.810 | 6.670 | 6.800 | 104,635 | +0.06(+0.89%) |
Dec 27, 2013 | 6.620 | 6.780 | 6.570 | 6.740 | 73,476 | +0.17(+2.59%) |
Dec 26, 2013 | 6.760 | 6.760 | 6.550 | 6.570 | 21,666 | -0.19(-2.81%) |
Dec 24, 2013 | 6.720 | 6.820 | 6.690 | 6.760 | 33,849 | +0.05(+0.75%) |
Dec 23, 2013 | 6.550 | 6.900 | 6.550 | 6.710 | 66,564 | +0.13(+1.98%) |
Dec 20, 2013 | 6.350 | 6.810 | 6.310 | 6.580 | 136,332 | +0.23(+3.62%) |
Dec 19, 2013 | 6.270 | 6.440 | 6.270 | 6.350 | 199,806 | +0.04(+0.63%) |
Dec 18, 2013 | 6.230 | 6.370 | 6.230 | 6.310 | 58,075 | +0.06(+0.96%) |
Dec 17, 2013 | 6.190 | 6.280 | 6.130 | 6.250 | 44,160 | +0.09(+1.46%) |
Dec 16, 2013 | 6.240 | 6.460 | 6.150 | 6.160 | 47,676 | -0.10(-1.60%) |
Dec 13, 2013 | 6.560 | 6.560 | 6.250 | 6.260 | 34,686 | -0.16(-2.49%) |
Dec 12, 2013 | 6.740 | 6.740 | 6.400 | 6.420 | 41,075 | -0.29(-4.32%) |
Dec 11, 2013 | 6.810 | 7.050 | 6.440 | 6.710 | 275,437 | -0.61(-8.33%) |
Dec 10, 2013 | 7.630 | 7.630 | 7.320 | 7.320 | 40,225 | -0.25(-3.30%) |
Dec 09, 2013 | 7.480 | 7.690 | 7.270 | 7.570 | 24,885 | -0.05(-0.66%) |
Dec 06, 2013 | 7.640 | 7.780 | 7.580 | 7.620 | 0 | +0.03(+0.40%) |
Dec 05, 2013 | 7.699 | 7.699 | 7.560 | 7.590 | 0 | -0.08(-1.04%) |
Dec 04, 2013 | 7.630 | 7.750 | 7.580 | 7.670 | 0 | +0.02(+0.26%) |
Dec 03, 2013 | 7.680 | 7.790 | 7.600 | 7.650 | 0 | -0.13(-1.67%) |