Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.230 | 7.250 | 6.890 | 6.900 | 34,233 | -0.42(-5.74%) |
Mar 28, 2014 | 7.190 | 7.520 | 7.110 | 7.320 | 39,507 | +0.14(+1.95%) |
Mar 27, 2014 | 6.930 | 7.220 | 6.720 | 7.180 | 62,635 | +0.20(+2.87%) |
Mar 26, 2014 | 7.500 | 7.630 | 6.900 | 6.980 | 107,148 | -0.50(-6.68%) |
Mar 25, 2014 | 7.300 | 7.520 | 7.280 | 7.480 | 68,665 | +0.27(+3.74%) |
Mar 24, 2014 | 7.620 | 7.660 | 7.200 | 7.210 | 96,511 | -0.54(-6.97%) |
Mar 21, 2014 | 8.110 | 8.140 | 7.670 | 7.750 | 62,264 | -0.35(-4.32%) |
Mar 20, 2014 | 7.690 | 8.240 | 7.550 | 8.100 | 116,877 | +0.37(+4.79%) |
Mar 19, 2014 | 8.000 | 8.040 | 7.710 | 7.730 | 90,134 | -0.31(-3.86%) |
Mar 18, 2014 | 8.260 | 8.340 | 8.000 | 8.040 | 93,721 | -0.32(-3.83%) |
Mar 17, 2014 | 8.640 | 8.950 | 8.330 | 8.360 | 116,929 | -0.26(-3.02%) |
Mar 14, 2014 | 8.640 | 8.990 | 8.550 | 8.620 | 110,592 | +0.06(+0.70%) |
Mar 13, 2014 | 8.330 | 8.750 | 8.250 | 8.560 | 81,875 | +0.26(+3.13%) |
Mar 12, 2014 | 8.110 | 8.370 | 8.110 | 8.300 | 123,358 | +0.31(+3.88%) |
Mar 11, 2014 | 8.070 | 8.300 | 7.870 | 7.990 | 44,915 | -0.01(-0.12%) |
Mar 10, 2014 | 8.050 | 8.170 | 7.910 | 8.000 | 58,162 | -0.12(-1.48%) |
Mar 07, 2014 | 8.080 | 8.288 | 8.040 | 8.120 | 69,907 | -0.24(-2.87%) |
Mar 06, 2014 | 8.470 | 8.470 | 8.280 | 8.360 | 24,541 | +0.02(+0.24%) |
Mar 05, 2014 | 8.170 | 8.400 | 8.170 | 8.340 | 49,283 | +0.19(+2.33%) |
Mar 04, 2014 | 8.320 | 8.370 | 8.146 | 8.150 | 53,098 | -0.28(-3.32%) |
Mar 03, 2014 | 8.440 | 8.690 | 8.300 | 8.430 | 135,523 | +0.24(+2.93%) |
Feb 28, 2014 | 7.960 | 8.200 | 7.940 | 8.190 | 89,345 | +0.28(+3.54%) |
Feb 27, 2014 | 7.890 | 8.190 | 7.790 | 7.910 | 115,465 | +0.12(+1.54%) |
Feb 26, 2014 | 7.870 | 7.960 | 7.490 | 7.790 | 200,154 | -0.13(-1.64%) |
Feb 25, 2014 | 8.250 | 8.250 | 7.900 | 7.920 | 193,688 | -0.35(-4.23%) |
Feb 24, 2014 | 7.960 | 8.350 | 7.820 | 8.270 | 141,653 | +0.45(+5.75%) |
Feb 21, 2014 | 7.800 | 7.860 | 7.710 | 7.820 | 122,816 | +0.08(+1.03%) |
Feb 20, 2014 | 7.330 | 7.780 | 7.255 | 7.740 | 133,379 | +0.33(+4.45%) |
Feb 19, 2014 | 7.680 | 7.870 | 7.380 | 7.410 | 125,919 | -0.37(-4.76%) |
Feb 18, 2014 | 7.700 | 7.930 | 7.630 | 7.780 | 93,670 | +0.17(+2.23%) |
Feb 14, 2014 | 7.780 | 7.610 | 7.610 | 7.610 | 119,900 | -0.05(-0.65%) |
Feb 13, 2014 | 7.190 | 7.800 | 7.190 | 7.660 | 91,057 | +0.44(+6.09%) |
Feb 12, 2014 | 7.210 | 7.360 | 7.100 | 7.220 | 35,747 | +0.02(+0.28%) |
Feb 11, 2014 | 7.150 | 7.240 | 7.020 | 7.200 | 79,523 | +0.15(+2.13%) |
Feb 10, 2014 | 6.900 | 7.150 | 6.900 | 7.050 | 71,633 | +0.19(+2.77%) |
Feb 07, 2014 | 6.520 | 6.900 | 6.520 | 6.860 | 45,518 | +0.34(+5.21%) |
Feb 06, 2014 | 6.450 | 6.550 | 6.300 | 6.520 | 31,217 | +0.10(+1.56%) |
Feb 05, 2014 | 6.480 | 6.620 | 6.230 | 6.420 | 20,687 | +0.00(+0.00%) |
Feb 04, 2014 | 6.240 | 6.440 | 6.220 | 6.420 | 22,958 | +0.16(+2.56%) |
Feb 03, 2014 | 6.270 | 6.450 | 6.180 | 6.260 | 16,801 | +0.09(+1.46%) |
Jan 31, 2014 | 6.160 | 6.250 | 5.920 | 6.170 | 72,084 | +0.06(+0.98%) |
Jan 30, 2014 | 6.330 | 6.330 | 6.030 | 6.110 | 113,710 | -0.37(-5.71%) |
Jan 29, 2014 | 6.230 | 6.480 | 6.170 | 6.480 | 70,040 | +0.31(+5.02%) |
Jan 28, 2014 | 6.110 | 6.235 | 6.060 | 6.170 | 62,677 | +0.12(+1.98%) |
Jan 27, 2014 | 6.480 | 6.480 | 6.050 | 6.050 | 166,325 | -0.48(-7.35%) |
Jan 24, 2014 | 6.780 | 6.844 | 6.380 | 6.530 | 53,260 | -0.20(-2.97%) |
Jan 23, 2014 | 6.600 | 6.970 | 6.600 | 6.730 | 61,579 | +0.23(+3.54%) |
Jan 22, 2014 | 6.620 | 6.670 | 6.408 | 6.500 | 74,363 | -0.14(-2.11%) |
Jan 21, 2014 | 6.570 | 6.710 | 6.360 | 6.640 | 117,885 | +0.06(+0.91%) |
Jan 17, 2014 | 6.170 | 6.580 | 6.580 | 6.580 | 123,700 | +0.48(+7.87%) |
Jan 16, 2014 | 5.980 | 6.140 | 5.890 | 6.100 | 63,791 | +0.17(+2.87%) |
Jan 15, 2014 | 5.860 | 6.000 | 5.610 | 5.930 | 78,881 | +0.07(+1.19%) |
Jan 14, 2014 | 5.800 | 5.920 | 5.760 | 5.860 | 83,154 | +0.02(+0.34%) |
Jan 13, 2014 | 5.810 | 6.000 | 5.700 | 5.840 | 159,857 | +0.06(+1.04%) |
Jan 10, 2014 | 5.620 | 5.880 | 5.620 | 5.780 | 59,633 | +0.24(+4.33%) |
Jan 09, 2014 | 5.520 | 5.600 | 5.480 | 5.540 | 47,427 | -0.06(-1.07%) |
Jan 08, 2014 | 5.410 | 5.640 | 5.250 | 5.600 | 44,890 | +0.10(+1.82%) |
Jan 07, 2014 | 5.380 | 5.530 | 5.260 | 5.500 | 40,015 | +0.07(+1.29%) |
Jan 06, 2014 | 5.450 | 5.580 | 5.390 | 5.430 | 55,032 | +0.03(+0.56%) |
Jan 03, 2014 | 5.330 | 5.500 | 5.260 | 5.400 | 58,129 | +0.14(+2.66%) |