Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.090 | 8.450 | 7.820 | 8.250 | 125,180 | +0.23(+2.87%) |
Feb 27, 2014 | 7.740 | 8.400 | 7.710 | 8.020 | 151,572 | +0.24(+3.08%) |
Feb 26, 2014 | 7.750 | 7.800 | 7.480 | 7.780 | 81,142 | +0.02(+0.26%) |
Feb 25, 2014 | 7.440 | 7.760 | 7.400 | 7.760 | 95,242 | +0.33(+4.44%) |
Feb 24, 2014 | 7.300 | 7.550 | 7.300 | 7.430 | 82,833 | +0.05(+0.68%) |
Feb 21, 2014 | 7.270 | 7.420 | 7.180 | 7.380 | 97,226 | +0.15(+2.07%) |
Feb 20, 2014 | 6.940 | 7.330 | 6.940 | 7.230 | 74,457 | +0.28(+4.03%) |
Feb 19, 2014 | 7.280 | 7.280 | 6.930 | 6.950 | 69,383 | -0.33(-4.53%) |
Feb 18, 2014 | 7.250 | 7.450 | 7.100 | 7.280 | 141,956 | +0.09(+1.25%) |
Feb 14, 2014 | 7.090 | 7.190 | 7.190 | 7.190 | 295,400 | +0.01(+0.14%) |
Feb 13, 2014 | 6.930 | 7.280 | 6.930 | 7.180 | 34,803 | +0.22(+3.16%) |
Feb 12, 2014 | 7.120 | 7.120 | 6.910 | 6.960 | 21,480 | -0.13(-1.83%) |
Feb 11, 2014 | 6.980 | 7.450 | 6.970 | 7.090 | 60,417 | +0.15(+2.16%) |
Feb 10, 2014 | 7.010 | 7.080 | 6.840 | 6.940 | 34,896 | -0.13(-1.84%) |
Feb 07, 2014 | 7.240 | 7.330 | 6.970 | 7.070 | 33,150 | -0.16(-2.21%) |
Feb 06, 2014 | 6.960 | 7.300 | 6.900 | 7.230 | 269,733 | +0.28(+4.03%) |
Feb 05, 2014 | 6.860 | 6.980 | 6.370 | 6.950 | 155,282 | +0.02(+0.29%) |
Feb 04, 2014 | 7.200 | 7.200 | 6.883 | 6.930 | 130,752 | -0.32(-4.41%) |
Feb 03, 2014 | 7.290 | 7.340 | 7.090 | 7.250 | 241,533 | -0.09(-1.23%) |
Jan 31, 2014 | 6.690 | 7.350 | 6.670 | 7.340 | 146,722 | +0.52(+7.62%) |
Jan 30, 2014 | 6.710 | 6.980 | 6.690 | 6.820 | 74,605 | +0.19(+2.87%) |
Jan 29, 2014 | 6.530 | 6.630 | 6.530 | 6.630 | 60,656 | +0.02(+0.30%) |
Jan 28, 2014 | 6.650 | 6.710 | 6.510 | 6.610 | 66,862 | -0.06(-0.90%) |
Jan 27, 2014 | 6.820 | 6.890 | 6.650 | 6.670 | 40,532 | -0.15(-2.20%) |
Jan 24, 2014 | 6.960 | 7.000 | 6.750 | 6.820 | 47,680 | -0.22(-3.12%) |
Jan 23, 2014 | 7.230 | 7.240 | 7.000 | 7.040 | 69,529 | -0.20(-2.76%) |
Jan 22, 2014 | 6.930 | 7.240 | 6.501 | 7.240 | 129,089 | +0.33(+4.78%) |
Jan 21, 2014 | 6.790 | 6.960 | 6.790 | 6.910 | 34,603 | +0.20(+2.98%) |
Jan 17, 2014 | 6.640 | 6.710 | 6.710 | 6.710 | 39,300 | +0.05(+0.75%) |
Jan 16, 2014 | 6.750 | 6.750 | 6.560 | 6.660 | 66,222 | -0.09(-1.33%) |
Jan 15, 2014 | 6.800 | 6.800 | 6.730 | 6.750 | 38,627 | -0.05(-0.74%) |
Jan 14, 2014 | 6.960 | 6.960 | 6.750 | 6.800 | 61,291 | -0.06(-0.87%) |
Jan 13, 2014 | 6.960 | 7.130 | 6.620 | 6.860 | 59,921 | -0.14(-2.00%) |
Jan 10, 2014 | 7.240 | 7.240 | 6.820 | 7.000 | 82,976 | -0.26(-3.58%) |
Jan 09, 2014 | 7.360 | 7.500 | 7.200 | 7.260 | 69,557 | -0.05(-0.68%) |
Jan 08, 2014 | 7.330 | 7.350 | 7.200 | 7.310 | 21,617 | -0.05(-0.68%) |
Jan 07, 2014 | 7.240 | 7.460 | 7.220 | 7.360 | 66,114 | +0.14(+1.94%) |
Jan 06, 2014 | 7.240 | 7.330 | 7.150 | 7.220 | 54,313 | +0.06(+0.84%) |
Jan 03, 2014 | 7.140 | 7.210 | 7.100 | 7.160 | 72,187 | +0.02(+0.28%) |
Jan 02, 2014 | 7.010 | 7.240 | 6.970 | 7.140 | 257,109 | +0.08(+1.13%) |
Dec 31, 2013 | 7.110 | 7.060 | 7.060 | 7.060 | 76,600 | -0.06(-0.84%) |
Dec 30, 2013 | 6.950 | 7.180 | 6.950 | 7.120 | 127,282 | +0.14(+2.01%) |
Dec 27, 2013 | 7.150 | 7.150 | 6.900 | 6.980 | 33,493 | -0.13(-1.83%) |
Dec 26, 2013 | 7.080 | 7.200 | 7.010 | 7.110 | 32,244 | +0.09(+1.28%) |
Dec 24, 2013 | 6.890 | 7.250 | 6.890 | 7.020 | 46,797 | +0.16(+2.33%) |
Dec 23, 2013 | 6.680 | 7.230 | 6.670 | 6.860 | 145,834 | +0.31(+4.73%) |
Dec 20, 2013 | 6.500 | 6.670 | 6.380 | 6.550 | 128,325 | +0.08(+1.24%) |
Dec 19, 2013 | 6.700 | 6.700 | 6.400 | 6.470 | 48,842 | -0.26(-3.86%) |
Dec 18, 2013 | 5.950 | 6.870 | 5.940 | 6.730 | 480,972 | +0.93(+16.03%) |
Dec 17, 2013 | 5.780 | 5.850 | 5.760 | 5.800 | 40,504 | +0.01(+0.17%) |
Dec 16, 2013 | 5.880 | 6.040 | 5.710 | 5.790 | 81,592 | -0.10(-1.70%) |
Dec 13, 2013 | 5.910 | 5.990 | 5.881 | 5.890 | 52,840 | -0.02(-0.34%) |
Dec 12, 2013 | 5.810 | 6.000 | 5.660 | 5.910 | 52,510 | +0.09(+1.55%) |
Dec 11, 2013 | 5.910 | 5.980 | 5.710 | 5.820 | 71,341 | -0.06(-1.02%) |
Dec 10, 2013 | 5.760 | 5.970 | 5.760 | 5.880 | 45,145 | +0.14(+2.44%) |
Dec 09, 2013 | 6.100 | 6.150 | 5.662 | 5.740 | 58,475 | -0.31(-5.12%) |
Dec 06, 2013 | 6.050 | 6.100 | 5.980 | 6.050 | 49,534 | +0.05(+0.83%) |
Dec 05, 2013 | 5.790 | 6.040 | 5.790 | 6.000 | 74,397 | +0.23(+3.99%) |
Dec 04, 2013 | 5.820 | 5.910 | 5.600 | 5.770 | 113,021 | -0.06(-1.03%) |
Dec 03, 2013 | 5.730 | 5.940 | 5.650 | 5.830 | 31,022 | +0.12(+2.10%) |