Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.258 | 6.616 | 6.258 | 6.348 | 11,029 | +0.30(+4.87%) |
Feb 27, 2014 | 6.169 | 6.258 | 6.053 | 6.053 | 2,053 | -0.34(-5.31%) |
Feb 26, 2014 | 6.231 | 6.392 | 6.231 | 6.392 | 2,199 | +0.13(+2.14%) |
Feb 25, 2014 | 6.213 | 6.258 | 6.196 | 6.258 | 9,283 | +0.00(+0.00%) |
Feb 24, 2014 | 6.258 | 6.258 | 6.226 | 6.258 | 6,878 | +0.02(+0.29%) |
Feb 20, 2014 | 6.240 | 6.240 | 6.240 | 6.240 | 100 | +0.19(+3.10%) |
Feb 19, 2014 | 6.258 | 6.258 | 6.053 | 6.053 | 3,100 | -0.21(-3.29%) |
Feb 18, 2014 | 7.322 | 7.322 | 5.945 | 6.258 | 9,293 | -0.01(-0.14%) |
Feb 13, 2014 | 5.793 | 6.267 | 6.267 | 6.267 | 11,409 | -0.13(-1.96%) |
Feb 11, 2014 | 6.392 | 6.392 | 6.392 | 6.392 | 0 | +0.03(+0.42%) |
Feb 10, 2014 | 6.625 | 6.625 | 6.303 | 6.365 | 5,149 | -0.52(-7.53%) |
Feb 07, 2014 | 6.884 | 6.884 | 6.884 | 6.884 | 114 | +0.29(+4.34%) |
Feb 06, 2014 | 6.696 | 6.866 | 6.598 | 6.598 | 9,622 | -0.08(-1.20%) |
Feb 05, 2014 | 6.884 | 6.884 | 6.660 | 6.678 | 16,427 | -0.19(-2.73%) |
Feb 04, 2014 | 7.134 | 7.188 | 6.750 | 6.866 | 10,741 | -0.46(-6.34%) |
Feb 03, 2014 | 7.331 | 7.331 | 7.331 | 7.331 | 511 | +0.27(+3.80%) |
Jan 31, 2014 | 7.063 | 7.063 | 7.063 | 7.063 | 1,118 | +0.04(+0.64%) |
Jan 30, 2014 | 7.017 | 7.018 | 6.991 | 7.018 | 777 | -0.36(-4.85%) |
Jan 29, 2014 | 7.376 | 7.376 | 7.376 | 7.376 | 111 | +0.60(+8.89%) |
Jan 28, 2014 | 7.242 | 7.242 | 6.774 | 6.774 | 223 | -0.55(-7.49%) |
Jan 27, 2014 | 6.437 | 7.322 | 6.437 | 7.322 | 346 | +0.41(+5.95%) |
Jan 24, 2014 | 7.313 | 7.313 | 6.839 | 6.911 | 2,667 | +0.10(+1.44%) |
Jan 23, 2014 | 6.884 | 6.884 | 6.660 | 6.812 | 3,805 | -0.09(-1.30%) |
Jan 22, 2014 | 7.331 | 7.367 | 6.732 | 6.902 | 22,035 | +0.02(+0.26%) |
Jan 21, 2014 | 6.804 | 7.268 | 6.750 | 6.884 | 40,898 | +0.04(+0.65%) |
Jan 17, 2014 | 6.660 | 6.839 | 6.839 | 6.839 | 38,589 | +0.00(+0.00%) |
Jan 16, 2014 | 6.669 | 6.839 | 6.643 | 6.839 | 11,661 | +0.12(+1.73%) |
Jan 15, 2014 | 6.750 | 6.839 | 6.616 | 6.723 | 8,054 | +0.02(+0.27%) |
Jan 14, 2014 | 6.616 | 6.750 | 6.616 | 6.705 | 5,707 | -0.05(-0.79%) |
Jan 13, 2014 | 6.571 | 6.759 | 6.571 | 6.759 | 11,635 | -0.04(-0.66%) |
Jan 10, 2014 | 6.795 | 6.839 | 6.750 | 6.804 | 1,342 | +0.01(+0.13%) |
Jan 09, 2014 | 6.795 | 6.795 | 6.795 | 6.795 | 335 | -0.09(-1.30%) |
Jan 08, 2014 | 6.795 | 6.884 | 6.795 | 6.884 | 2,410 | +0.00(+0.00%) |
Jan 07, 2014 | 6.884 | 6.929 | 6.875 | 6.884 | 2,460 | +0.07(+1.05%) |
Jan 03, 2014 | 6.669 | 6.812 | 6.812 | 6.812 | 1,342 | +0.21(+3.11%) |
Jan 02, 2014 | 6.607 | 6.607 | 6.607 | 6.607 | 302 | +0.04(+0.68%) |
Dec 31, 2013 | 6.678 | 6.562 | 6.562 | 6.562 | 5,816 | +0.04(+0.55%) |
Dec 30, 2013 | 6.705 | 6.830 | 6.526 | 6.526 | 6,783 | -0.09(-1.35%) |
Dec 26, 2013 | 6.616 | 6.616 | 6.616 | 6.616 | 60 | -0.13(-1.99%) |
Dec 23, 2013 | 6.839 | 6.750 | 6.750 | 6.750 | 894 | -0.34(-4.79%) |
Dec 20, 2013 | 6.616 | 7.099 | 6.321 | 7.090 | 9,638 | +0.25(+3.66%) |
Dec 19, 2013 | 6.872 | 6.872 | 6.839 | 6.839 | 1,134 | -0.22(-3.16%) |
Dec 18, 2013 | 6.884 | 7.152 | 6.884 | 7.063 | 4,250 | +0.27(+3.95%) |
Dec 17, 2013 | 6.660 | 6.795 | 6.652 | 6.795 | 10,849 | +0.13(+2.01%) |
Dec 16, 2013 | 6.660 | 6.669 | 6.660 | 6.660 | 1,118 | -0.22(-3.25%) |
Dec 12, 2013 | 6.884 | 6.884 | 6.884 | 6.884 | 335 | +0.25(+3.77%) |
Dec 10, 2013 | 6.634 | 6.634 | 6.634 | 6.634 | 71 | -0.25(-3.64%) |
Dec 06, 2013 | 6.929 | 6.884 | 6.884 | 6.884 | 6,599 | -0.18(-2.53%) |
Dec 05, 2013 | 6.956 | 7.063 | 6.929 | 7.063 | 0 | +0.13(+1.94%) |
Dec 04, 2013 | 7.045 | 7.152 | 6.929 | 6.929 | 0 | -0.04(-0.64%) |
Dec 03, 2013 | 6.929 | 6.973 | 6.929 | 6.973 | 0 | +0.03(+0.39%) |
Dec 02, 2013 | 6.929 | 6.947 | 6.929 | 6.947 | 0 | -0.09(-1.27%) |
Nov 27, 2013 | 7.036 | 7.036 | 7.036 | 7.036 | 335 | +0.02(+0.25%) |
Nov 25, 2013 | 6.625 | 7.018 | 7.018 | 7.018 | 223 | +0.00(+0.00%) |
Nov 21, 2013 | 7.018 | 7.018 | 7.018 | 7.018 | 0 | +0.02(+0.26%) |
Nov 19, 2013 | 6.616 | 7.000 | 7.000 | 7.000 | 671 | +0.07(+1.03%) |
Nov 14, 2013 | 6.616 | 6.929 | 6.929 | 6.929 | 8,389 | -0.09(-1.27%) |
Nov 08, 2013 | 7.018 | 7.018 | 7.018 | 7.018 | 111 | +0.13(+1.95%) |
Nov 06, 2013 | 6.884 | 6.884 | 6.884 | 6.884 | 2,237 | +0.23(+3.49%) |
Nov 01, 2013 | 7.063 | 6.652 | 6.652 | 6.652 | 223 | -0.04(-0.53%) |
Oct 31, 2013 | 6.857 | 6.884 | 6.687 | 6.687 | 0 | -0.03(-0.40%) |
Oct 29, 2013 | 6.759 | 6.714 | 6.714 | 6.714 | 6,823 | -0.08(-1.12%) |
Oct 28, 2013 | 6.705 | 6.790 | 6.705 | 6.790 | 0 | -0.08(-1.24%) |
Oct 25, 2013 | 6.875 | 6.875 | 6.875 | 6.875 | 0 | -0.04(-0.64%) |
Oct 24, 2013 | 6.920 | 6.920 | 6.920 | 6.920 | 0 | +0.80(+12.99%) |
Oct 23, 2013 | 6.750 | 6.920 | 6.124 | 6.124 | 0 | -0.53(-7.93%) |
Oct 21, 2013 | 6.652 | 6.652 | 6.652 | 6.652 | 111 | -0.03(-0.40%) |
Oct 18, 2013 | 6.795 | 6.795 | 6.678 | 6.678 | 1,588 | -0.01(-0.13%) |
Oct 17, 2013 | 6.795 | 6.795 | 6.526 | 6.687 | 0 | +0.03(+0.40%) |
Oct 15, 2013 | 6.616 | 6.660 | 6.660 | 6.660 | 2,348 | +0.18(+2.76%) |
Oct 11, 2013 | 6.482 | 6.482 | 6.482 | 6.482 | 2,908 | +0.04(+0.69%) |
Oct 10, 2013 | 6.374 | 6.482 | 6.098 | 6.437 | 0 | +0.09(+1.48%) |
Oct 09, 2013 | 6.507 | 6.616 | 6.035 | 6.343 | 0 | -0.31(-4.64%) |
Oct 08, 2013 | 6.660 | 6.660 | 6.652 | 6.652 | 0 | +0.18(+2.78%) |
Oct 07, 2013 | 6.526 | 6.526 | 5.999 | 6.472 | 0 | -0.22(-3.35%) |
Oct 03, 2013 | 6.696 | 6.696 | 6.696 | 6.696 | 0 | -0.05(-0.79%) |
Oct 01, 2013 | 6.750 | 6.750 | 6.750 | 6.750 | 1,118 | +0.06(+0.94%) |
Sep 27, 2013 | 6.929 | 6.929 | 6.687 | 6.687 | 0 | -0.37(-5.20%) |
Sep 26, 2013 | 6.817 | 7.054 | 6.258 | 7.054 | 0 | +0.25(+3.68%) |
Sep 25, 2013 | 6.929 | 6.929 | 6.804 | 6.804 | 0 | -0.21(-2.93%) |
Sep 24, 2013 | 6.705 | 7.045 | 6.705 | 7.009 | 0 | +0.26(+3.84%) |
Sep 23, 2013 | 6.705 | 6.750 | 6.705 | 6.750 | 0 | -0.04(-0.66%) |
Sep 20, 2013 | 6.723 | 6.812 | 6.705 | 6.795 | 0 | -0.31(-4.40%) |
Sep 19, 2013 | 7.107 | 7.107 | 7.107 | 7.107 | 0 | +0.06(+0.89%) |
Sep 17, 2013 | 7.027 | 7.045 | 7.045 | 7.045 | 2,908 | -0.02(-0.25%) |
Sep 16, 2013 | 6.705 | 7.063 | 6.705 | 7.063 | 0 | +0.36(+5.33%) |
Sep 12, 2013 | 6.544 | 6.705 | 6.705 | 6.705 | 4,250 | +0.00(+0.00%) |
Sep 11, 2013 | 4.470 | 7.107 | 4.470 | 6.705 | 0 | -0.23(-3.35%) |
Sep 10, 2013 | 7.125 | 7.125 | 6.526 | 6.938 | 0 | +0.46(+7.03%) |
Sep 09, 2013 | 6.678 | 6.929 | 6.053 | 6.482 | 0 | -0.45(-6.45%) |
Sep 06, 2013 | 6.884 | 6.929 | 6.750 | 6.929 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 7.152 | 7.152 | 6.795 | 6.929 | 0 | -0.05(-0.77%) |
Sep 03, 2013 | 6.982 | 6.982 | 6.982 | 6.982 | 0 | +0.00(+0.04%) |
Aug 30, 2013 | 7.036 | 7.036 | 6.979 | 6.979 | 0 | -0.06(-0.80%) |
Aug 29, 2013 | 7.027 | 7.036 | 7.027 | 7.036 | 0 | +0.09(+1.27%) |
Aug 28, 2013 | 7.063 | 7.063 | 6.948 | 6.948 | 0 | -0.03(-0.42%) |
Aug 27, 2013 | 7.018 | 7.027 | 6.750 | 6.977 | 0 | +0.21(+3.09%) |
Aug 26, 2013 | 6.929 | 6.929 | 6.768 | 6.768 | 0 | +0.02(+0.26%) |
Aug 23, 2013 | 6.929 | 6.929 | 6.750 | 6.750 | 0 | -0.18(-2.58%) |
Aug 22, 2013 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.00(+0.00%) |
Aug 21, 2013 | 6.929 | 6.929 | 6.929 | 6.929 | 0 | +0.25(+3.75%) |
Aug 20, 2013 | 6.660 | 6.678 | 6.660 | 6.678 | 0 | -0.25(-3.61%) |
Aug 19, 2013 | 6.902 | 6.947 | 6.902 | 6.929 | 0 | +0.22(+3.33%) |
Aug 16, 2013 | 7.099 | 7.099 | 6.705 | 6.705 | 0 | -0.39(-5.54%) |
Aug 15, 2013 | 6.705 | 7.152 | 6.705 | 7.099 | 7,640 | +0.39(+5.87%) |