Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.710 | 7.860 | 7.580 | 7.600 | 454,226 | -0.14(-1.81%) |
Feb 27, 2014 | 7.750 | 7.840 | 7.460 | 7.740 | 251,607 | -0.04(-0.51%) |
Feb 26, 2014 | 7.830 | 7.840 | 7.700 | 7.780 | 217,054 | -0.03(-0.38%) |
Feb 25, 2014 | 7.440 | 7.860 | 7.410 | 7.810 | 310,095 | +0.33(+4.41%) |
Feb 24, 2014 | 7.400 | 7.550 | 7.280 | 7.480 | 263,445 | +0.12(+1.63%) |
Feb 21, 2014 | 7.490 | 7.650 | 7.180 | 7.360 | 262,097 | -0.09(-1.21%) |
Feb 20, 2014 | 7.100 | 7.480 | 7.060 | 7.450 | 360,716 | +0.35(+4.93%) |
Feb 19, 2014 | 7.090 | 7.200 | 7.040 | 7.100 | 110,457 | -0.01(-0.14%) |
Feb 18, 2014 | 7.030 | 7.180 | 6.980 | 7.110 | 208,196 | +0.05(+0.71%) |
Feb 14, 2014 | 7.020 | 7.060 | 7.060 | 7.060 | 300,000 | -0.03(-0.42%) |
Feb 13, 2014 | 7.030 | 7.200 | 6.890 | 7.090 | 215,932 | +0.02(+0.28%) |
Feb 12, 2014 | 7.050 | 7.190 | 7.000 | 7.070 | 372,758 | -0.01(-0.14%) |
Feb 11, 2014 | 7.090 | 7.249 | 7.010 | 7.080 | 377,572 | +0.03(+0.43%) |
Feb 10, 2014 | 6.520 | 7.090 | 6.460 | 7.050 | 603,467 | +0.52(+7.96%) |
Feb 07, 2014 | 6.350 | 6.629 | 6.300 | 6.530 | 293,749 | +0.18(+2.83%) |
Feb 06, 2014 | 6.350 | 6.370 | 6.290 | 6.350 | 237,229 | -0.01(-0.16%) |
Feb 05, 2014 | 6.340 | 6.420 | 6.220 | 6.360 | 204,683 | +0.01(+0.16%) |
Feb 04, 2014 | 6.250 | 6.400 | 6.230 | 6.350 | 254,855 | +0.10(+1.60%) |
Feb 03, 2014 | 6.180 | 6.400 | 6.100 | 6.250 | 479,407 | +0.04(+0.64%) |
Jan 31, 2014 | 6.360 | 6.389 | 6.080 | 6.210 | 348,796 | -0.24(-3.72%) |
Jan 30, 2014 | 6.260 | 6.530 | 6.250 | 6.450 | 348,351 | +0.19(+3.04%) |
Jan 29, 2014 | 6.740 | 6.740 | 6.153 | 6.260 | 396,905 | -0.51(-7.53%) |
Jan 28, 2014 | 6.790 | 7.220 | 6.510 | 6.770 | 438,537 | -0.02(-0.29%) |
Jan 27, 2014 | 7.030 | 7.030 | 6.060 | 6.790 | 913,419 | -0.23(-3.28%) |
Jan 24, 2014 | 7.600 | 7.650 | 6.880 | 7.020 | 754,196 | -0.68(-8.83%) |
Jan 23, 2014 | 7.560 | 7.710 | 7.080 | 7.700 | 485,517 | +0.16(+2.12%) |
Jan 22, 2014 | 7.390 | 7.670 | 7.270 | 7.540 | 456,275 | +0.10(+1.34%) |
Jan 21, 2014 | 7.300 | 7.589 | 6.980 | 7.440 | 832,937 | +0.30(+4.20%) |
Jan 17, 2014 | 6.500 | 7.140 | 7.140 | 7.140 | 926,400 | +0.66(+10.19%) |
Jan 16, 2014 | 6.070 | 6.490 | 6.070 | 6.480 | 531,210 | +0.38(+6.23%) |
Jan 15, 2014 | 5.910 | 6.130 | 5.830 | 6.100 | 286,110 | +0.19(+3.21%) |
Jan 14, 2014 | 6.050 | 6.180 | 5.820 | 5.910 | 344,653 | -0.14(-2.31%) |
Jan 13, 2014 | 6.170 | 6.340 | 5.900 | 6.050 | 596,272 | -0.21(-3.35%) |
Jan 10, 2014 | 6.490 | 6.540 | 6.055 | 6.260 | 432,021 | -0.13(-2.03%) |
Jan 09, 2014 | 6.070 | 6.550 | 6.050 | 6.390 | 1,068,676 | +0.31(+5.19%) |
Jan 08, 2014 | 6.100 | 6.190 | 6.050 | 6.075 | 259,148 | -0.02(-0.41%) |
Jan 07, 2014 | 6.050 | 6.100 | 5.994 | 6.100 | 387,616 | +0.04(+0.66%) |
Jan 06, 2014 | 6.180 | 6.190 | 5.950 | 6.060 | 374,105 | -0.12(-1.94%) |
Jan 03, 2014 | 6.070 | 6.200 | 5.900 | 6.180 | 475,755 | +0.10(+1.64%) |
Jan 02, 2014 | 5.820 | 6.200 | 5.580 | 6.080 | 735,239 | +0.29(+5.01%) |
Dec 31, 2013 | 5.520 | 5.790 | 5.790 | 5.790 | 1,131,300 | +0.31(+5.66%) |
Dec 30, 2013 | 5.400 | 5.525 | 5.380 | 5.480 | 271,496 | +0.05(+0.92%) |
Dec 27, 2013 | 5.480 | 5.480 | 5.350 | 5.430 | 342,287 | -0.01(-0.18%) |
Dec 26, 2013 | 5.440 | 5.470 | 5.380 | 5.440 | 400,947 | +0.01(+0.18%) |
Dec 24, 2013 | 5.360 | 5.440 | 5.360 | 5.430 | 130,921 | +0.04(+0.74%) |
Dec 23, 2013 | 5.410 | 5.450 | 5.340 | 5.390 | 403,256 | -0.02(-0.37%) |
Dec 20, 2013 | 5.420 | 5.450 | 5.350 | 5.410 | 1,305,427 | +0.02(+0.37%) |
Dec 19, 2013 | 5.360 | 5.490 | 5.340 | 5.390 | 397,184 | -0.01(-0.19%) |
Dec 18, 2013 | 5.530 | 5.530 | 5.300 | 5.400 | 417,551 | -0.13(-2.35%) |
Dec 17, 2013 | 5.550 | 5.630 | 5.360 | 5.530 | 430,805 | +0.01(+0.18%) |
Dec 16, 2013 | 5.260 | 5.570 | 5.240 | 5.520 | 941,328 | +0.26(+4.94%) |
Dec 13, 2013 | 5.360 | 5.380 | 5.240 | 5.260 | 481,488 | -0.05(-0.94%) |
Dec 12, 2013 | 5.190 | 5.370 | 5.100 | 5.310 | 886,962 | +0.12(+2.31%) |
Dec 11, 2013 | 5.080 | 5.200 | 5.050 | 5.190 | 327,641 | +0.11(+2.17%) |
Dec 10, 2013 | 5.150 | 5.200 | 5.050 | 5.080 | 414,600 | -0.04(-0.78%) |
Dec 09, 2013 | 5.140 | 5.170 | 5.020 | 5.120 | 701,988 | -0.03(-0.58%) |
Dec 06, 2013 | 5.130 | 5.170 | 5.000 | 5.150 | 0 | +0.11(+2.18%) |
Dec 05, 2013 | 5.120 | 5.160 | 4.910 | 5.040 | 0 | -0.12(-2.33%) |
Dec 04, 2013 | 5.220 | 5.380 | 5.110 | 5.160 | 1,841,507 | +0.14(+2.79%) |
Dec 03, 2013 | 5.000 | 5.030 | 4.900 | 5.020 | 378,767 | +0.00(+0.00%) |