Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.955 | 6.966 | 6.888 | 6.927 | 2,630,957 | -0.06(-0.88%) |
Feb 27, 2014 | 6.966 | 7.022 | 6.955 | 6.988 | 2,549,741 | -0.07(-1.03%) |
Feb 26, 2014 | 7.089 | 7.094 | 7.022 | 7.061 | 1,677,671 | -0.25(-3.43%) |
Feb 25, 2014 | 7.323 | 7.395 | 7.278 | 7.312 | 1,012,594 | -0.01(-0.08%) |
Feb 24, 2014 | 7.278 | 7.345 | 7.156 | 7.317 | 1,281,059 | +0.16(+2.26%) |
Feb 21, 2014 | 7.200 | 7.242 | 7.156 | 7.156 | 840,492 | +0.02(+0.23%) |
Feb 20, 2014 | 7.122 | 7.161 | 7.089 | 7.139 | 456,459 | +0.04(+0.63%) |
Feb 19, 2014 | 7.117 | 7.161 | 7.094 | 7.094 | 717,118 | +0.02(+0.24%) |
Feb 18, 2014 | 7.105 | 7.122 | 7.072 | 7.077 | 1,044,487 | +0.07(+1.03%) |
Feb 14, 2014 | 6.994 | 7.005 | 7.005 | 7.005 | 520,740 | +0.00(+0.00%) |
Feb 13, 2014 | 6.905 | 7.016 | 6.905 | 7.005 | 909,410 | +0.13(+1.86%) |
Feb 12, 2014 | 6.860 | 6.910 | 6.843 | 6.877 | 597,340 | -0.04(-0.56%) |
Feb 11, 2014 | 6.882 | 6.944 | 6.877 | 6.916 | 982,714 | +0.02(+0.24%) |
Feb 10, 2014 | 6.871 | 6.899 | 6.838 | 6.899 | 4,567,160 | -0.06(-0.80%) |
Feb 07, 2014 | 6.910 | 6.972 | 6.894 | 6.955 | 507,688 | +0.11(+1.63%) |
Feb 06, 2014 | 6.788 | 6.888 | 6.788 | 6.843 | 589,606 | +0.17(+2.50%) |
Feb 05, 2014 | 6.682 | 6.715 | 6.643 | 6.676 | 702,572 | +0.00(+0.00%) |
Feb 04, 2014 | 6.687 | 6.710 | 6.640 | 6.676 | 657,305 | +0.02(+0.25%) |
Feb 03, 2014 | 6.810 | 6.821 | 6.660 | 6.660 | 1,025,139 | -0.24(-3.47%) |
Jan 31, 2014 | 6.838 | 6.938 | 6.816 | 6.899 | 599,817 | -0.06(-0.88%) |
Jan 30, 2014 | 6.933 | 6.976 | 6.838 | 6.960 | 1,574,533 | +0.13(+1.88%) |
Jan 29, 2014 | 6.816 | 6.882 | 6.799 | 6.832 | 522,834 | -0.03(-0.49%) |
Jan 28, 2014 | 6.799 | 6.910 | 6.788 | 6.866 | 647,396 | -0.03(-0.48%) |
Jan 27, 2014 | 6.944 | 6.988 | 6.882 | 6.899 | 597,586 | -0.04(-0.56%) |
Jan 24, 2014 | 7.077 | 7.089 | 6.938 | 6.938 | 1,072,695 | -0.25(-3.41%) |
Jan 23, 2014 | 7.217 | 7.222 | 7.128 | 7.183 | 1,007,757 | +0.07(+1.02%) |
Jan 22, 2014 | 7.111 | 7.125 | 7.050 | 7.111 | 1,119,160 | -0.06(-0.85%) |
Jan 21, 2014 | 7.234 | 7.234 | 7.130 | 7.172 | 1,097,921 | -0.12(-1.68%) |
Jan 17, 2014 | 7.256 | 7.295 | 7.295 | 7.295 | 3,055,000 | -0.01(-0.15%) |
Jan 16, 2014 | 7.328 | 7.338 | 7.269 | 7.306 | 612,033 | -0.01(-0.15%) |
Jan 15, 2014 | 7.245 | 7.330 | 7.211 | 7.317 | 762,883 | +0.07(+1.00%) |
Jan 14, 2014 | 7.250 | 7.278 | 7.234 | 7.245 | 868,441 | +0.03(+0.39%) |
Jan 13, 2014 | 7.228 | 7.278 | 7.217 | 7.217 | 1,679,595 | +0.00(+0.00%) |
Jan 10, 2014 | 7.133 | 7.245 | 7.117 | 7.217 | 1,738,464 | +0.27(+3.93%) |
Jan 09, 2014 | 6.927 | 6.960 | 6.921 | 6.944 | 1,010,385 | +0.01(+0.16%) |
Jan 08, 2014 | 6.894 | 6.933 | 6.871 | 6.933 | 780,256 | +0.01(+0.08%) |
Jan 07, 2014 | 6.894 | 6.938 | 6.860 | 6.927 | 1,791,837 | +0.16(+2.30%) |
Jan 06, 2014 | 6.738 | 6.771 | 6.693 | 6.771 | 1,327,140 | +0.08(+1.25%) |
Jan 03, 2014 | 6.704 | 6.721 | 6.632 | 6.687 | 590,757 | +0.02(+0.33%) |
Jan 02, 2014 | 6.665 | 6.676 | 6.621 | 6.665 | 790,582 | -0.22(-3.16%) |
Dec 31, 2013 | 6.882 | 6.882 | 6.882 | 6.882 | 723,869 | +0.04(+0.65%) |
Dec 30, 2013 | 6.871 | 6.882 | 6.821 | 6.838 | 774,703 | -0.04(-0.57%) |
Dec 27, 2013 | 6.860 | 6.933 | 6.849 | 6.877 | 998,160 | +0.12(+1.73%) |
Dec 26, 2013 | 6.715 | 6.760 | 6.710 | 6.760 | 588,519 | +0.04(+0.66%) |
Dec 24, 2013 | 6.699 | 6.743 | 6.654 | 6.715 | 434,195 | +0.03(+0.42%) |
Dec 23, 2013 | 6.665 | 6.726 | 6.665 | 6.687 | 1,106,547 | +0.01(+0.17%) |
Dec 20, 2013 | 6.693 | 6.788 | 6.587 | 6.676 | 1,381,154 | -0.19(-2.76%) |
Dec 19, 2013 | 6.843 | 6.866 | 6.815 | 6.866 | 771,178 | +0.06(+0.82%) |
Dec 18, 2013 | 6.816 | 6.827 | 6.714 | 6.810 | 851,577 | +0.12(+1.75%) |
Dec 17, 2013 | 6.771 | 6.777 | 6.676 | 6.693 | 897,472 | +0.11(+1.69%) |
Dec 16, 2013 | 6.609 | 6.637 | 6.576 | 6.582 | 811,732 | +0.01(+0.17%) |
Dec 13, 2013 | 6.604 | 6.604 | 6.492 | 6.570 | 1,009,049 | -0.05(-0.76%) |
Dec 12, 2013 | 6.654 | 6.687 | 6.621 | 6.621 | 774,132 | -0.05(-0.75%) |
Dec 11, 2013 | 6.743 | 6.754 | 6.654 | 6.671 | 863,812 | -0.08(-1.24%) |
Dec 10, 2013 | 6.799 | 6.821 | 6.738 | 6.754 | 2,019,033 | -0.13(-1.86%) |
Dec 09, 2013 | 6.832 | 6.916 | 6.827 | 6.882 | 1,092,739 | +0.03(+0.41%) |
Dec 06, 2013 | 6.821 | 6.860 | 6.771 | 6.855 | 1,683,998 | +0.03(+0.49%) |
Dec 05, 2013 | 6.855 | 6.910 | 6.821 | 6.821 | 889,953 | +0.03(+0.49%) |
Dec 04, 2013 | 6.682 | 6.804 | 6.632 | 6.788 | 949,375 | +0.07(+1.08%) |
Dec 03, 2013 | 6.777 | 6.782 | 6.715 | 6.715 | 1,461,827 | -0.15(-2.25%) |