Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.799 | 7.799 | 7.321 | 7.350 | 162,462 | -0.41(-5.25%) |
Feb 27, 2014 | 7.624 | 7.785 | 7.574 | 7.757 | 139,337 | +0.13(+1.75%) |
Feb 26, 2014 | 7.715 | 7.806 | 7.596 | 7.624 | 76,124 | -0.06(-0.82%) |
Feb 25, 2014 | 7.680 | 7.785 | 7.631 | 7.687 | 95,060 | +0.04(+0.55%) |
Feb 24, 2014 | 7.652 | 7.736 | 7.553 | 7.645 | 116,125 | -0.07(-0.91%) |
Feb 21, 2014 | 7.764 | 7.764 | 7.641 | 7.715 | 100,235 | -0.01(-0.18%) |
Feb 20, 2014 | 7.729 | 7.764 | 7.673 | 7.729 | 186,041 | +0.03(+0.37%) |
Feb 19, 2014 | 7.715 | 7.785 | 7.270 | 7.701 | 101,780 | -0.01(-0.18%) |
Feb 18, 2014 | 7.715 | 7.813 | 7.652 | 7.715 | 190,170 | -0.02(-0.27%) |
Feb 14, 2014 | 7.610 | 7.736 | 7.736 | 7.736 | 190,567 | +0.14(+1.85%) |
Feb 13, 2014 | 7.272 | 7.659 | 7.272 | 7.596 | 99,737 | +0.25(+3.44%) |
Feb 12, 2014 | 7.300 | 7.378 | 7.272 | 7.343 | 203,594 | +0.05(+0.67%) |
Feb 11, 2014 | 7.237 | 7.378 | 7.195 | 7.293 | 128,364 | +0.09(+1.27%) |
Feb 10, 2014 | 7.026 | 7.202 | 6.949 | 7.202 | 119,565 | +0.18(+2.50%) |
Feb 07, 2014 | 6.949 | 7.062 | 6.949 | 7.026 | 83,755 | +0.07(+1.01%) |
Feb 06, 2014 | 7.012 | 7.111 | 6.872 | 6.956 | 247,600 | -0.06(-0.90%) |
Feb 05, 2014 | 6.956 | 7.111 | 6.851 | 7.019 | 118,883 | +0.06(+0.91%) |
Feb 04, 2014 | 7.026 | 7.060 | 6.887 | 6.956 | 98,974 | -0.01(-0.10%) |
Feb 03, 2014 | 7.026 | 7.130 | 6.817 | 6.963 | 478,751 | -0.05(-0.69%) |
Jan 31, 2014 | 6.838 | 7.088 | 6.838 | 7.012 | 172,172 | +0.05(+0.70%) |
Jan 30, 2014 | 6.845 | 6.991 | 6.824 | 6.963 | 104,393 | +0.17(+2.46%) |
Jan 29, 2014 | 6.873 | 6.956 | 6.789 | 6.796 | 311,066 | -0.11(-1.61%) |
Jan 28, 2014 | 6.880 | 6.941 | 6.817 | 6.907 | 315,811 | +0.06(+0.81%) |
Jan 27, 2014 | 6.921 | 6.942 | 6.817 | 6.852 | 60,449 | -0.07(-1.01%) |
Jan 24, 2014 | 6.817 | 6.991 | 6.720 | 6.921 | 446,562 | +0.05(+0.71%) |
Jan 23, 2014 | 6.873 | 6.907 | 6.824 | 6.873 | 49,293 | -0.06(-0.80%) |
Jan 22, 2014 | 6.942 | 6.977 | 6.913 | 6.928 | 36,294 | -0.03(-0.40%) |
Jan 21, 2014 | 6.900 | 6.970 | 6.887 | 6.956 | 53,522 | +0.08(+1.11%) |
Jan 17, 2014 | 6.907 | 6.880 | 6.880 | 6.880 | 47,152 | -0.07(-1.00%) |
Jan 16, 2014 | 6.880 | 6.949 | 6.859 | 6.949 | 52,990 | +0.10(+1.52%) |
Jan 15, 2014 | 6.782 | 6.880 | 6.789 | 6.845 | 48,131 | +0.06(+0.92%) |
Jan 14, 2014 | 6.782 | 6.831 | 6.685 | 6.782 | 57,333 | +0.01(+0.10%) |
Jan 13, 2014 | 6.775 | 6.845 | 6.699 | 6.775 | 58,659 | -0.04(-0.61%) |
Jan 10, 2014 | 6.859 | 6.859 | 6.678 | 6.817 | 59,671 | -0.03(-0.41%) |
Jan 09, 2014 | 6.859 | 6.907 | 6.756 | 6.845 | 42,913 | -0.01(-0.10%) |
Jan 08, 2014 | 6.921 | 6.935 | 6.789 | 6.852 | 70,691 | -0.07(-1.01%) |
Jan 07, 2014 | 6.734 | 6.942 | 6.734 | 6.921 | 64,758 | +0.21(+3.11%) |
Jan 06, 2014 | 6.894 | 6.949 | 6.706 | 6.713 | 118,168 | -0.20(-2.92%) |
Jan 03, 2014 | 6.907 | 6.949 | 6.824 | 6.914 | 93,181 | +0.01(+0.10%) |
Jan 02, 2014 | 6.817 | 6.907 | 6.747 | 6.907 | 76,462 | +0.04(+0.61%) |
Dec 31, 2013 | 6.928 | 6.866 | 6.866 | 6.866 | 84,673 | -0.03(-0.40%) |
Dec 30, 2013 | 6.963 | 6.997 | 6.880 | 6.894 | 72,014 | -0.06(-0.90%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.894 | 6.956 | 16,566 | +0.02(+0.30%) |
Dec 26, 2013 | 6.970 | 7.026 | 6.914 | 6.935 | 26,789 | -0.03(-0.50%) |
Dec 24, 2013 | 6.998 | 7.053 | 6.929 | 6.970 | 32,197 | -0.03(-0.40%) |
Dec 23, 2013 | 7.026 | 7.060 | 6.963 | 6.998 | 107,374 | +0.02(+0.30%) |
Dec 20, 2013 | 6.838 | 7.026 | 6.838 | 6.977 | 274,712 | +0.17(+2.45%) |
Dec 19, 2013 | 7.026 | 7.026 | 6.782 | 6.810 | 49,843 | -0.21(-2.97%) |
Dec 18, 2013 | 6.838 | 7.026 | 6.803 | 7.019 | 63,338 | +0.17(+2.44%) |
Dec 17, 2013 | 6.880 | 6.956 | 6.810 | 6.852 | 65,785 | -0.08(-1.10%) |
Dec 16, 2013 | 7.047 | 7.047 | 6.928 | 6.928 | 94,744 | -0.06(-0.80%) |
Dec 13, 2013 | 6.949 | 7.074 | 6.608 | 6.984 | 47,773 | +0.07(+1.01%) |
Dec 12, 2013 | 6.894 | 7.047 | 6.740 | 6.914 | 52,343 | +0.05(+0.71%) |
Dec 11, 2013 | 6.921 | 6.956 | 6.782 | 6.866 | 90,056 | -0.06(-0.80%) |
Dec 10, 2013 | 7.123 | 7.123 | 6.914 | 6.921 | 73,706 | -0.24(-3.30%) |
Dec 09, 2013 | 7.373 | 7.373 | 7.095 | 7.158 | 271,311 | -0.01(-0.10%) |
Dec 06, 2013 | 7.095 | 7.262 | 7.088 | 7.165 | 0 | +0.10(+1.38%) |
Dec 05, 2013 | 6.928 | 7.088 | 6.928 | 7.067 | 0 | +0.17(+2.52%) |
Dec 04, 2013 | 6.796 | 7.331 | 6.713 | 6.894 | 0 | +0.47(+7.25%) |
Dec 03, 2013 | 6.281 | 6.455 | 6.281 | 6.427 | 0 | +0.13(+1.99%) |