Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.110 | 9.630 | 6.110 | 8.400 | 622,143 | +2.05(+32.28%) |
Feb 27, 2014 | 6.085 | 6.379 | 6.085 | 6.350 | 13,526 | +0.13(+2.09%) |
Feb 26, 2014 | 6.100 | 6.270 | 6.100 | 6.220 | 9,916 | +0.12(+1.97%) |
Feb 25, 2014 | 6.450 | 6.466 | 6.100 | 6.100 | 18,310 | -0.32(-4.98%) |
Feb 24, 2014 | 6.500 | 6.680 | 6.415 | 6.420 | 6,406 | -0.26(-3.89%) |
Feb 21, 2014 | 6.500 | 6.680 | 6.350 | 6.680 | 21,459 | +0.28(+4.37%) |
Feb 20, 2014 | 6.509 | 6.600 | 6.290 | 6.400 | 22,983 | -0.10(-1.54%) |
Feb 19, 2014 | 6.511 | 6.511 | 6.500 | 6.500 | 299 | -0.15(-2.26%) |
Feb 18, 2014 | 6.960 | 6.960 | 6.500 | 6.650 | 23,630 | -0.01(-0.15%) |
Feb 14, 2014 | 6.500 | 6.660 | 6.660 | 6.660 | 18,300 | +0.19(+2.94%) |
Feb 13, 2014 | 6.500 | 6.620 | 6.400 | 6.470 | 11,910 | +0.07(+1.09%) |
Feb 12, 2014 | 6.610 | 6.689 | 6.400 | 6.400 | 16,495 | -0.13(-1.99%) |
Feb 11, 2014 | 6.500 | 6.680 | 6.500 | 6.530 | 10,581 | +0.04(+0.62%) |
Feb 10, 2014 | 6.200 | 6.741 | 6.200 | 6.490 | 51,099 | +0.39(+6.39%) |
Feb 07, 2014 | 6.110 | 6.380 | 6.020 | 6.100 | 16,888 | +0.03(+0.49%) |
Feb 06, 2014 | 6.200 | 6.220 | 6.065 | 6.070 | 23,301 | -0.18(-2.88%) |
Feb 05, 2014 | 6.540 | 6.540 | 6.220 | 6.250 | 10,126 | -0.41(-6.15%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.550 | 6.660 | 9,070 | -0.07(-0.98%) |
Feb 03, 2014 | 6.935 | 6.940 | 6.700 | 6.726 | 9,520 | -0.25(-3.64%) |
Jan 31, 2014 | 6.890 | 6.990 | 6.880 | 6.980 | 8,383 | +0.05(+0.72%) |
Jan 30, 2014 | 7.170 | 7.170 | 6.900 | 6.930 | 42,016 | -0.27(-3.75%) |
Jan 29, 2014 | 7.300 | 7.500 | 7.170 | 7.200 | 11,617 | -0.17(-2.31%) |
Jan 28, 2014 | 7.510 | 7.510 | 7.260 | 7.370 | 5,143 | -0.14(-1.87%) |
Jan 27, 2014 | 7.510 | 7.700 | 7.500 | 7.510 | 11,518 | -0.03(-0.40%) |
Jan 24, 2014 | 7.670 | 7.720 | 7.500 | 7.540 | 12,121 | -0.25(-3.21%) |
Jan 23, 2014 | 7.670 | 7.826 | 7.410 | 7.790 | 13,222 | +0.05(+0.65%) |
Jan 22, 2014 | 7.770 | 8.160 | 7.600 | 7.740 | 36,483 | +0.05(+0.65%) |
Jan 21, 2014 | 7.310 | 7.790 | 7.310 | 7.690 | 30,186 | +0.49(+6.81%) |
Jan 17, 2014 | 7.480 | 7.200 | 7.200 | 7.200 | 8,100 | -0.28(-3.74%) |
Jan 16, 2014 | 7.260 | 7.480 | 7.240 | 7.480 | 18,792 | +0.28(+3.89%) |
Jan 15, 2014 | 7.120 | 7.270 | 7.090 | 7.200 | 25,507 | +0.08(+1.12%) |
Jan 14, 2014 | 7.320 | 7.320 | 7.010 | 7.120 | 19,644 | -0.13(-1.79%) |
Jan 13, 2014 | 7.380 | 7.470 | 7.200 | 7.250 | 21,037 | -0.20(-2.68%) |
Jan 10, 2014 | 7.600 | 7.626 | 7.410 | 7.450 | 19,714 | -0.28(-3.62%) |
Jan 09, 2014 | 7.950 | 7.950 | 7.700 | 7.730 | 14,022 | -0.22(-2.77%) |
Jan 08, 2014 | 8.240 | 8.240 | 7.400 | 7.950 | 52,436 | -0.37(-4.44%) |
Jan 07, 2014 | 8.160 | 8.380 | 8.160 | 8.320 | 24,193 | +0.19(+2.33%) |
Jan 06, 2014 | 8.030 | 8.450 | 8.030 | 8.130 | 24,472 | +0.29(+3.70%) |
Jan 03, 2014 | 7.190 | 8.200 | 7.190 | 7.840 | 35,565 | +0.47(+6.38%) |
Jan 02, 2014 | 7.450 | 7.450 | 7.061 | 7.370 | 22,905 | -0.08(-1.07%) |
Dec 31, 2013 | 7.770 | 7.450 | 7.450 | 7.450 | 30,500 | -0.35(-4.49%) |
Dec 30, 2013 | 8.210 | 8.280 | 7.700 | 7.800 | 29,691 | -0.36(-4.41%) |
Dec 27, 2013 | 8.150 | 8.200 | 8.150 | 8.160 | 3,953 | -0.04(-0.49%) |
Dec 26, 2013 | 8.450 | 8.475 | 8.181 | 8.200 | 4,761 | -0.28(-3.30%) |
Dec 24, 2013 | 8.490 | 8.500 | 8.210 | 8.480 | 2,716 | +0.08(+0.95%) |
Dec 23, 2013 | 8.300 | 8.400 | 8.135 | 8.400 | 5,920 | +0.25(+3.07%) |
Dec 20, 2013 | 8.210 | 8.225 | 8.100 | 8.150 | 16,272 | +0.06(+0.74%) |
Dec 19, 2013 | 8.280 | 8.400 | 8.080 | 8.090 | 23,844 | -0.24(-2.88%) |
Dec 18, 2013 | 8.345 | 8.380 | 8.320 | 8.330 | 7,416 | +0.13(+1.59%) |
Dec 17, 2013 | 8.270 | 8.450 | 8.200 | 8.200 | 5,708 | +0.00(+0.00%) |
Dec 16, 2013 | 8.530 | 8.570 | 8.200 | 8.200 | 10,110 | -0.28(-3.30%) |
Dec 13, 2013 | 8.580 | 8.800 | 8.210 | 8.480 | 32,206 | -0.05(-0.59%) |
Dec 12, 2013 | 8.600 | 8.778 | 8.530 | 8.530 | 6,529 | -0.14(-1.61%) |
Dec 11, 2013 | 8.685 | 8.799 | 8.520 | 8.670 | 3,544 | -0.01(-0.12%) |
Dec 10, 2013 | 8.610 | 8.830 | 8.520 | 8.680 | 17,412 | -0.01(-0.12%) |
Dec 09, 2013 | 8.330 | 8.820 | 8.260 | 8.690 | 18,802 | +0.36(+4.32%) |
Dec 06, 2013 | 8.160 | 8.400 | 8.060 | 8.330 | 0 | +0.27(+3.35%) |
Dec 05, 2013 | 8.090 | 8.110 | 8.000 | 8.060 | 0 | -0.09(-1.10%) |
Dec 04, 2013 | 8.200 | 8.200 | 8.050 | 8.150 | 0 | -0.16(-1.93%) |
Dec 03, 2013 | 8.685 | 8.700 | 8.300 | 8.310 | 0 | -0.41(-4.70%) |