Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.716 | 7.716 | 7.243 | 7.271 | 164,217 | -0.40(-5.25%) |
Feb 27, 2014 | 7.542 | 7.702 | 7.493 | 7.674 | 140,843 | +0.13(+1.75%) |
Feb 26, 2014 | 7.632 | 7.723 | 7.514 | 7.542 | 76,947 | -0.06(-0.82%) |
Feb 25, 2014 | 7.598 | 7.702 | 7.549 | 7.605 | 96,087 | +0.04(+0.55%) |
Feb 24, 2014 | 7.570 | 7.653 | 7.473 | 7.563 | 117,380 | -0.07(-0.91%) |
Feb 21, 2014 | 7.681 | 7.681 | 7.559 | 7.632 | 101,318 | -0.01(-0.18%) |
Feb 20, 2014 | 7.646 | 7.681 | 7.591 | 7.646 | 188,052 | +0.03(+0.37%) |
Feb 19, 2014 | 7.632 | 7.702 | 7.192 | 7.619 | 102,880 | -0.01(-0.18%) |
Feb 18, 2014 | 7.632 | 7.730 | 7.570 | 7.632 | 192,225 | -0.02(-0.27%) |
Feb 14, 2014 | 7.528 | 7.653 | 7.653 | 7.653 | 192,626 | +0.14(+1.85%) |
Feb 13, 2014 | 7.195 | 7.577 | 7.195 | 7.514 | 100,814 | +0.25(+3.44%) |
Feb 12, 2014 | 7.222 | 7.299 | 7.195 | 7.264 | 205,794 | +0.05(+0.67%) |
Feb 11, 2014 | 7.160 | 7.299 | 7.118 | 7.215 | 129,751 | +0.09(+1.27%) |
Feb 10, 2014 | 6.951 | 7.125 | 6.875 | 7.125 | 120,857 | +0.17(+2.50%) |
Feb 07, 2014 | 6.875 | 6.986 | 6.875 | 6.951 | 84,660 | +0.07(+1.01%) |
Feb 06, 2014 | 6.937 | 7.035 | 6.798 | 6.882 | 250,275 | -0.06(-0.90%) |
Feb 05, 2014 | 6.882 | 7.035 | 6.777 | 6.944 | 120,168 | +0.06(+0.91%) |
Feb 04, 2014 | 6.951 | 6.985 | 6.813 | 6.882 | 100,044 | -0.01(-0.10%) |
Feb 03, 2014 | 6.951 | 7.054 | 6.744 | 6.889 | 483,924 | -0.05(-0.69%) |
Jan 31, 2014 | 6.765 | 7.013 | 6.765 | 6.937 | 174,032 | +0.05(+0.70%) |
Jan 30, 2014 | 6.772 | 6.916 | 6.751 | 6.889 | 105,521 | +0.17(+2.46%) |
Jan 29, 2014 | 6.799 | 6.882 | 6.717 | 6.723 | 314,427 | -0.11(-1.61%) |
Jan 28, 2014 | 6.806 | 6.867 | 6.744 | 6.834 | 319,224 | +0.06(+0.81%) |
Jan 27, 2014 | 6.847 | 6.868 | 6.744 | 6.779 | 61,102 | -0.07(-1.01%) |
Jan 24, 2014 | 6.744 | 6.916 | 6.648 | 6.847 | 451,388 | +0.05(+0.71%) |
Jan 23, 2014 | 6.799 | 6.834 | 6.751 | 6.799 | 49,826 | -0.06(-0.80%) |
Jan 22, 2014 | 6.868 | 6.902 | 6.839 | 6.854 | 36,686 | -0.03(-0.40%) |
Jan 21, 2014 | 6.827 | 6.896 | 6.813 | 6.882 | 54,101 | +0.08(+1.11%) |
Jan 17, 2014 | 6.834 | 6.806 | 6.806 | 6.806 | 47,662 | -0.07(-1.00%) |
Jan 16, 2014 | 6.806 | 6.875 | 6.785 | 6.875 | 53,563 | +0.10(+1.52%) |
Jan 15, 2014 | 6.710 | 6.806 | 6.717 | 6.772 | 48,651 | +0.06(+0.92%) |
Jan 14, 2014 | 6.710 | 6.758 | 6.613 | 6.710 | 57,953 | +0.01(+0.10%) |
Jan 13, 2014 | 6.703 | 6.772 | 6.627 | 6.703 | 59,293 | -0.04(-0.61%) |
Jan 10, 2014 | 6.785 | 6.785 | 6.606 | 6.744 | 60,316 | -0.03(-0.41%) |
Jan 09, 2014 | 6.785 | 6.833 | 6.684 | 6.772 | 43,377 | -0.01(-0.10%) |
Jan 08, 2014 | 6.847 | 6.861 | 6.717 | 6.779 | 71,455 | -0.07(-1.01%) |
Jan 07, 2014 | 6.662 | 6.868 | 6.662 | 6.847 | 65,458 | +0.21(+3.11%) |
Jan 06, 2014 | 6.820 | 6.875 | 6.634 | 6.641 | 119,444 | -0.20(-2.92%) |
Jan 03, 2014 | 6.834 | 6.875 | 6.751 | 6.840 | 94,188 | +0.01(+0.10%) |
Jan 02, 2014 | 6.744 | 6.834 | 6.675 | 6.834 | 77,288 | +0.04(+0.61%) |
Dec 31, 2013 | 6.854 | 6.792 | 6.792 | 6.792 | 85,588 | -0.03(-0.40%) |
Dec 30, 2013 | 6.889 | 6.922 | 6.806 | 6.820 | 72,792 | -0.06(-0.90%) |
Dec 27, 2013 | 6.896 | 6.896 | 6.820 | 6.882 | 16,745 | +0.02(+0.30%) |
Dec 26, 2013 | 6.896 | 6.951 | 6.840 | 6.861 | 27,078 | -0.03(-0.50%) |
Dec 24, 2013 | 6.923 | 6.978 | 6.855 | 6.896 | 32,545 | -0.03(-0.40%) |
Dec 23, 2013 | 6.951 | 6.985 | 6.889 | 6.923 | 108,534 | +0.02(+0.30%) |
Dec 20, 2013 | 6.765 | 6.951 | 6.765 | 6.902 | 277,680 | +0.17(+2.45%) |
Dec 19, 2013 | 6.951 | 6.951 | 6.710 | 6.737 | 50,382 | -0.21(-2.97%) |
Dec 18, 2013 | 6.765 | 6.951 | 6.730 | 6.944 | 64,022 | +0.17(+2.44%) |
Dec 17, 2013 | 6.806 | 6.882 | 6.737 | 6.779 | 66,496 | -0.08(-1.10%) |
Dec 16, 2013 | 6.971 | 6.971 | 6.854 | 6.854 | 95,767 | -0.06(-0.80%) |
Dec 13, 2013 | 6.875 | 6.999 | 6.538 | 6.909 | 48,290 | +0.07(+1.01%) |
Dec 12, 2013 | 6.820 | 6.971 | 6.668 | 6.840 | 52,909 | +0.05(+0.71%) |
Dec 11, 2013 | 6.847 | 6.882 | 6.710 | 6.792 | 91,029 | -0.06(-0.80%) |
Dec 10, 2013 | 7.047 | 7.047 | 6.840 | 6.847 | 74,502 | -0.23(-3.30%) |
Dec 09, 2013 | 7.295 | 7.295 | 7.019 | 7.081 | 274,242 | -0.01(-0.10%) |
Dec 06, 2013 | 7.019 | 7.185 | 7.013 | 7.088 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.854 | 7.013 | 6.854 | 6.992 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.723 | 7.253 | 6.641 | 6.820 | 0 | +0.46(+7.25%) |
Dec 03, 2013 | 6.214 | 6.386 | 6.214 | 6.359 | 0 | +0.12(+1.99%) |