Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.080 | 7.100 | 7.020 | 7.070 | 299,506 | +0.02(+0.28%) |
Feb 27, 2014 | 6.740 | 7.150 | 6.730 | 7.050 | 990,945 | +0.35(+5.22%) |
Feb 26, 2014 | 6.800 | 6.860 | 6.670 | 6.700 | 251,007 | -0.10(-1.47%) |
Feb 25, 2014 | 6.950 | 6.950 | 6.750 | 6.800 | 208,066 | -0.18(-2.58%) |
Feb 24, 2014 | 7.020 | 7.070 | 6.980 | 6.980 | 380,757 | -0.02(-0.29%) |
Feb 21, 2014 | 6.860 | 7.150 | 6.860 | 7.000 | 681,705 | +0.09(+1.30%) |
Feb 20, 2014 | 6.950 | 7.030 | 6.890 | 6.910 | 558,474 | +0.02(+0.29%) |
Feb 19, 2014 | 6.740 | 6.930 | 6.690 | 6.890 | 999,725 | +0.21(+3.14%) |
Feb 18, 2014 | 6.750 | 6.840 | 6.510 | 6.680 | 513,233 | -0.07(-1.04%) |
Feb 14, 2014 | 6.750 | 6.750 | 6.750 | 0 | +0.09(+1.35%) | |
Feb 13, 2014 | 6.880 | 6.880 | 6.510 | 6.660 | 733,192 | -0.24(-3.48%) |
Feb 12, 2014 | 7.000 | 7.090 | 6.850 | 6.900 | 438,988 | -0.03(-0.43%) |
Feb 11, 2014 | 6.740 | 6.930 | 6.710 | 6.930 | 395,162 | +0.13(+1.91%) |
Feb 10, 2014 | 6.860 | 6.910 | 6.770 | 6.800 | 219,874 | -0.11(-1.59%) |
Feb 07, 2014 | 6.980 | 7.000 | 6.800 | 6.910 | 307,365 | -0.10(-1.43%) |
Feb 06, 2014 | 6.970 | 7.050 | 6.900 | 7.010 | 391,241 | +0.11(+1.59%) |
Feb 05, 2014 | 6.900 | 6.950 | 6.800 | 6.900 | 178,588 | -0.02(-0.29%) |
Feb 04, 2014 | 6.740 | 6.925 | 6.700 | 6.920 | 239,532 | +0.13(+1.91%) |
Feb 03, 2014 | 6.940 | 7.020 | 6.630 | 6.790 | 837,433 | -0.17(-2.44%) |
Jan 31, 2014 | 6.720 | 7.040 | 6.720 | 6.960 | 602,983 | +0.09(+1.31%) |
Jan 30, 2014 | 6.800 | 7.000 | 6.640 | 6.870 | 1,006,639 | +0.14(+2.08%) |
Jan 29, 2014 | 6.980 | 7.010 | 6.730 | 6.730 | 291,976 | -0.23(-3.30%) |
Jan 28, 2014 | 6.660 | 6.990 | 6.660 | 6.960 | 896,235 | +0.46(+7.08%) |
Jan 27, 2014 | 6.550 | 6.690 | 6.320 | 6.500 | 285,526 | -0.11(-1.66%) |
Jan 24, 2014 | 6.500 | 6.640 | 6.390 | 6.610 | 395,633 | -0.08(-1.20%) |
Jan 23, 2014 | 6.670 | 6.780 | 6.580 | 6.690 | 433,118 | +0.04(+0.60%) |
Jan 22, 2014 | 6.570 | 6.800 | 6.510 | 6.650 | 890,124 | +0.01(+0.15%) |
Jan 21, 2014 | 6.660 | 6.700 | 6.520 | 6.640 | 243,829 | -0.04(-0.60%) |
Jan 20, 2014 | 6.720 | 6.760 | 6.640 | 6.680 | 121,687 | +0.00(+0.00%) |
Jan 17, 2014 | 6.770 | 6.770 | 6.590 | 6.680 | 178,529 | -0.05(-0.74%) |
Jan 16, 2014 | 6.740 | 6.840 | 6.720 | 6.730 | 258,783 | +0.04(+0.60%) |
Jan 15, 2014 | 6.590 | 6.780 | 6.590 | 6.690 | 157,885 | +0.10(+1.52%) |
Jan 14, 2014 | 6.440 | 6.620 | 6.380 | 6.590 | 373,343 | +0.13(+2.01%) |
Jan 13, 2014 | 6.810 | 6.880 | 6.440 | 6.460 | 215,387 | -0.35(-5.14%) |
Jan 10, 2014 | 6.810 | 6.920 | 6.800 | 6.810 | 153,649 | +0.00(+0.00%) |
Jan 09, 2014 | 6.900 | 7.050 | 6.640 | 6.810 | 340,239 | -0.14(-2.01%) |
Jan 08, 2014 | 7.290 | 7.300 | 6.860 | 6.950 | 0 | -0.26(-3.61%) |
Jan 07, 2014 | 7.020 | 7.350 | 7.020 | 7.210 | 345,358 | +0.15(+2.12%) |
Jan 06, 2014 | 7.130 | 7.200 | 6.600 | 7.060 | 322,096 | -0.16(-2.22%) |
Jan 03, 2014 | 7.400 | 7.450 | 7.220 | 7.220 | 197,514 | +0.00(+0.00%) |
Jan 02, 2014 | 7.140 | 7.290 | 7.070 | 7.220 | 153,468 | +0.09(+1.26%) |
Dec 31, 2013 | 7.130 | 7.130 | 7.130 | 0 | +0.03(+0.42%) | |
Dec 30, 2013 | 7.030 | 7.160 | 7.010 | 7.100 | 157,037 | -0.03(-0.42%) |
Dec 27, 2013 | 7.060 | 7.150 | 6.980 | 7.130 | 345,299 | +0.11(+1.57%) |
Dec 24, 2013 | 7.020 | 7.020 | 7.020 | 0 | +0.03(+0.43%) | |
Dec 23, 2013 | 6.940 | 7.030 | 6.840 | 6.990 | 343,698 | +0.15(+2.19%) |
Dec 20, 2013 | 6.640 | 6.885 | 6.590 | 6.840 | 361,055 | +0.28(+4.27%) |
Dec 19, 2013 | 6.400 | 6.620 | 6.400 | 6.560 | 315,409 | +0.09(+1.39%) |
Dec 18, 2013 | 6.310 | 6.500 | 6.200 | 6.470 | 360,046 | +0.15(+2.37%) |
Dec 17, 2013 | 6.680 | 6.680 | 6.220 | 6.320 | 413,247 | -0.31(-4.68%) |
Dec 16, 2013 | 6.730 | 6.730 | 6.520 | 6.630 | 461,370 | +0.19(+2.95%) |
Dec 13, 2013 | 6.350 | 6.470 | 6.150 | 6.440 | 391,343 | +0.11(+1.74%) |
Dec 12, 2013 | 6.000 | 6.350 | 5.980 | 6.330 | 382,784 | +0.35(+5.85%) |
Dec 11, 2013 | 5.850 | 6.000 | 5.800 | 5.980 | 333,613 | +0.11(+1.87%) |
Dec 10, 2013 | 5.980 | 5.980 | 5.750 | 5.870 | 203,191 | -0.05(-0.84%) |
Dec 09, 2013 | 6.060 | 6.070 | 5.830 | 5.920 | 333,244 | -0.10(-1.66%) |
Dec 06, 2013 | 6.260 | 6.260 | 5.880 | 6.020 | 385,924 | -0.13(-2.11%) |
Dec 05, 2013 | 5.870 | 6.150 | 5.850 | 6.150 | 674,547 | +0.30(+5.13%) |
Dec 04, 2013 | 5.670 | 5.950 | 5.620 | 5.850 | 0 | +0.25(+4.46%) |
Dec 03, 2013 | 5.450 | 5.610 | 5.290 | 5.600 | 689,837 | +0.25(+4.67%) |