Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.810 | 8.045 | 7.700 | 7.810 | 512,682 | +0.01(+0.13%) |
Feb 27, 2014 | 7.590 | 7.800 | 7.540 | 7.800 | 361,329 | +0.26(+3.45%) |
Feb 26, 2014 | 7.300 | 7.560 | 7.213 | 7.540 | 171,286 | +0.26(+3.57%) |
Feb 25, 2014 | 7.520 | 7.585 | 7.230 | 7.280 | 269,678 | -0.27(-3.58%) |
Feb 24, 2014 | 7.651 | 7.740 | 7.510 | 7.550 | 170,302 | -0.17(-2.20%) |
Feb 21, 2014 | 7.690 | 7.860 | 7.580 | 7.720 | 355,920 | +0.08(+1.05%) |
Feb 20, 2014 | 7.630 | 7.770 | 7.580 | 7.640 | 130,330 | +0.03(+0.39%) |
Feb 19, 2014 | 7.660 | 7.900 | 7.600 | 7.610 | 223,815 | -0.10(-1.30%) |
Feb 18, 2014 | 7.530 | 7.870 | 7.360 | 7.710 | 231,337 | +0.25(+3.35%) |
Feb 14, 2014 | 7.420 | 7.460 | 7.460 | 7.460 | 72,300 | +0.04(+0.54%) |
Feb 13, 2014 | 7.440 | 7.500 | 7.250 | 7.420 | 175,029 | -0.05(-0.67%) |
Feb 12, 2014 | 7.440 | 7.550 | 7.380 | 7.470 | 129,970 | +0.04(+0.54%) |
Feb 11, 2014 | 7.490 | 7.550 | 7.250 | 7.430 | 132,083 | -0.02(-0.27%) |
Feb 10, 2014 | 7.110 | 7.450 | 7.090 | 7.450 | 306,541 | +0.30(+4.20%) |
Feb 07, 2014 | 7.150 | 7.155 | 7.070 | 7.150 | 201,131 | +0.04(+0.56%) |
Feb 06, 2014 | 7.110 | 7.150 | 7.020 | 7.110 | 182,591 | +0.03(+0.42%) |
Feb 05, 2014 | 7.380 | 7.460 | 7.020 | 7.080 | 194,626 | -0.29(-3.93%) |
Feb 04, 2014 | 6.970 | 7.460 | 6.880 | 7.370 | 428,643 | +0.46(+6.66%) |
Feb 03, 2014 | 6.980 | 7.110 | 6.750 | 6.910 | 307,992 | +0.01(+0.14%) |
Jan 31, 2014 | 6.990 | 7.210 | 6.765 | 6.900 | 768,390 | -0.24(-3.36%) |
Jan 30, 2014 | 7.180 | 7.330 | 7.090 | 7.140 | 262,675 | -0.03(-0.42%) |
Jan 29, 2014 | 7.800 | 7.800 | 7.000 | 7.170 | 893,918 | -0.67(-8.55%) |
Jan 28, 2014 | 6.660 | 8.210 | 6.660 | 7.840 | 1,563,874 | +1.24(+18.79%) |
Jan 27, 2014 | 6.620 | 6.720 | 6.460 | 6.600 | 163,135 | -0.02(-0.30%) |
Jan 24, 2014 | 6.670 | 6.850 | 6.600 | 6.620 | 197,168 | -0.11(-1.63%) |
Jan 23, 2014 | 6.750 | 6.800 | 6.560 | 6.730 | 194,933 | -0.06(-0.88%) |
Jan 22, 2014 | 6.840 | 6.840 | 6.620 | 6.790 | 123,410 | +0.00(+0.00%) |
Jan 21, 2014 | 6.750 | 6.850 | 6.450 | 6.790 | 293,606 | +0.10(+1.49%) |
Jan 17, 2014 | 6.720 | 6.690 | 6.690 | 6.690 | 702,200 | -0.10(-1.47%) |
Jan 16, 2014 | 6.740 | 6.840 | 6.740 | 6.790 | 24,418 | +0.01(+0.15%) |
Jan 15, 2014 | 6.720 | 6.890 | 6.720 | 6.780 | 84,456 | +0.06(+0.89%) |
Jan 14, 2014 | 6.620 | 6.830 | 6.500 | 6.720 | 93,809 | +0.17(+2.60%) |
Jan 13, 2014 | 6.460 | 6.790 | 6.205 | 6.550 | 135,347 | +0.05(+0.77%) |
Jan 10, 2014 | 6.470 | 6.510 | 6.420 | 6.500 | 57,273 | +0.05(+0.78%) |
Jan 09, 2014 | 6.560 | 6.660 | 6.420 | 6.450 | 66,586 | -0.07(-1.07%) |
Jan 08, 2014 | 6.420 | 6.550 | 6.420 | 6.520 | 116,483 | +0.08(+1.24%) |
Jan 07, 2014 | 6.300 | 6.490 | 6.160 | 6.440 | 132,823 | +0.18(+2.88%) |
Jan 06, 2014 | 6.210 | 6.260 | 6.060 | 6.260 | 141,309 | +0.06(+0.97%) |
Jan 03, 2014 | 6.210 | 6.320 | 6.020 | 6.200 | 46,293 | -0.01(-0.16%) |
Jan 02, 2014 | 6.280 | 6.310 | 6.120 | 6.210 | 38,829 | -0.13(-2.05%) |
Dec 31, 2013 | 6.370 | 6.340 | 6.340 | 6.340 | 55,300 | -0.06(-0.94%) |
Dec 30, 2013 | 6.320 | 6.460 | 6.300 | 6.400 | 56,179 | +0.10(+1.59%) |
Dec 27, 2013 | 6.380 | 6.380 | 6.231 | 6.300 | 24,160 | -0.04(-0.63%) |
Dec 26, 2013 | 6.360 | 6.380 | 6.270 | 6.340 | 35,900 | +0.01(+0.16%) |
Dec 24, 2013 | 6.370 | 6.380 | 6.330 | 6.330 | 21,023 | -0.05(-0.78%) |
Dec 23, 2013 | 6.350 | 6.420 | 6.200 | 6.380 | 57,399 | +0.05(+0.79%) |
Dec 20, 2013 | 6.360 | 6.500 | 6.290 | 6.330 | 213,592 | +0.00(+0.00%) |
Dec 19, 2013 | 6.340 | 6.420 | 6.270 | 6.330 | 51,266 | +0.00(+0.00%) |
Dec 18, 2013 | 6.180 | 6.350 | 6.100 | 6.330 | 70,922 | +0.17(+2.76%) |
Dec 17, 2013 | 6.000 | 6.170 | 5.900 | 6.160 | 105,506 | +0.00(+0.00%) |
Dec 16, 2013 | 6.010 | 6.240 | 6.010 | 6.160 | 60,502 | +0.15(+2.50%) |
Dec 13, 2013 | 5.940 | 6.050 | 5.870 | 6.010 | 35,983 | +0.09(+1.52%) |
Dec 12, 2013 | 5.900 | 5.950 | 5.870 | 5.920 | 34,177 | +0.01(+0.17%) |
Dec 11, 2013 | 6.020 | 6.020 | 5.800 | 5.910 | 83,141 | -0.09(-1.50%) |
Dec 10, 2013 | 6.110 | 6.145 | 5.990 | 6.000 | 58,421 | -0.14(-2.28%) |
Dec 09, 2013 | 6.250 | 6.250 | 6.100 | 6.140 | 58,843 | -0.09(-1.44%) |
Dec 06, 2013 | 6.220 | 6.260 | 6.150 | 6.230 | 0 | +0.08(+1.30%) |
Dec 05, 2013 | 6.110 | 6.160 | 6.040 | 6.150 | 0 | +0.02(+0.33%) |
Dec 04, 2013 | 6.100 | 6.200 | 6.050 | 6.130 | 0 | +0.03(+0.49%) |
Dec 03, 2013 | 6.140 | 6.170 | 5.990 | 6.100 | 0 | -0.04(-0.65%) |