Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.119 | 7.174 | 6.982 | 7.060 | 76,253 | -0.03(-0.41%) |
Feb 27, 2014 | 7.005 | 7.089 | 7.005 | 7.089 | 38,721 | -0.00(-0.05%) |
Feb 26, 2014 | 7.067 | 7.210 | 7.015 | 7.093 | 24,165 | +0.06(+0.78%) |
Feb 25, 2014 | 7.119 | 7.119 | 7.008 | 7.037 | 17,012 | -0.11(-1.50%) |
Feb 24, 2014 | 7.239 | 7.294 | 7.080 | 7.145 | 39,447 | -0.03(-0.36%) |
Feb 21, 2014 | 7.154 | 7.381 | 7.076 | 7.171 | 103,501 | +0.06(+0.82%) |
Feb 20, 2014 | 7.177 | 7.177 | 6.989 | 7.112 | 55,170 | -0.03(-0.45%) |
Feb 19, 2014 | 6.956 | 7.216 | 6.849 | 7.145 | 59,585 | +0.13(+1.90%) |
Feb 18, 2014 | 6.787 | 7.012 | 6.706 | 7.012 | 58,923 | +0.27(+4.00%) |
Feb 14, 2014 | 6.719 | 6.742 | 6.742 | 6.742 | 108,388 | +0.03(+0.39%) |
Feb 13, 2014 | 6.576 | 6.798 | 6.576 | 6.716 | 22,327 | +0.13(+1.97%) |
Feb 12, 2014 | 6.625 | 6.645 | 6.576 | 6.586 | 31,485 | -0.01(-0.15%) |
Feb 11, 2014 | 6.560 | 6.664 | 6.560 | 6.596 | 35,940 | +0.01(+0.20%) |
Feb 10, 2014 | 6.664 | 6.690 | 6.560 | 6.583 | 45,532 | -0.11(-1.60%) |
Feb 07, 2014 | 6.697 | 6.810 | 6.609 | 6.690 | 56,454 | -0.02(-0.34%) |
Feb 06, 2014 | 6.690 | 6.774 | 6.612 | 6.713 | 59,176 | +0.02(+0.29%) |
Feb 05, 2014 | 6.690 | 7.112 | 6.638 | 6.693 | 102,704 | -0.05(-0.67%) |
Feb 04, 2014 | 6.943 | 7.078 | 6.554 | 6.739 | 108,868 | -0.19(-2.67%) |
Feb 03, 2014 | 6.947 | 7.463 | 6.820 | 6.924 | 88,367 | -0.31(-4.22%) |
Jan 31, 2014 | 7.197 | 7.388 | 7.174 | 7.229 | 125,432 | -0.09(-1.24%) |
Jan 30, 2014 | 7.369 | 7.408 | 7.246 | 7.320 | 44,503 | +0.01(+0.09%) |
Jan 29, 2014 | 6.960 | 7.466 | 6.960 | 7.314 | 53,261 | -0.16(-2.13%) |
Jan 28, 2014 | 7.340 | 7.482 | 7.307 | 7.473 | 106,738 | +0.07(+1.01%) |
Jan 27, 2014 | 7.197 | 7.440 | 6.956 | 7.398 | 109,207 | +0.06(+0.80%) |
Jan 24, 2014 | 7.356 | 7.382 | 7.146 | 7.340 | 138,447 | -0.02(-0.22%) |
Jan 23, 2014 | 7.577 | 7.710 | 7.249 | 7.356 | 222,864 | -0.34(-4.43%) |
Jan 22, 2014 | 7.694 | 7.758 | 7.612 | 7.697 | 67,296 | +0.02(+0.30%) |
Jan 21, 2014 | 7.583 | 7.697 | 7.518 | 7.674 | 59,989 | +0.10(+1.37%) |
Jan 17, 2014 | 7.658 | 7.570 | 7.570 | 7.570 | 72,361 | -0.06(-0.81%) |
Jan 16, 2014 | 7.661 | 7.684 | 7.632 | 7.632 | 25,837 | -0.05(-0.59%) |
Jan 15, 2014 | 7.625 | 7.755 | 7.625 | 7.677 | 25,243 | +0.05(+0.68%) |
Jan 14, 2014 | 7.642 | 7.707 | 7.518 | 7.625 | 82,516 | +0.03(+0.34%) |
Jan 13, 2014 | 7.642 | 7.779 | 7.479 | 7.599 | 56,035 | -0.15(-1.93%) |
Jan 10, 2014 | 7.885 | 7.944 | 7.661 | 7.749 | 35,722 | -0.13(-1.65%) |
Jan 09, 2014 | 7.924 | 7.924 | 7.823 | 7.879 | 55,878 | +0.00(+0.04%) |
Jan 08, 2014 | 8.106 | 8.106 | 7.814 | 7.875 | 64,057 | -0.08(-1.02%) |
Jan 07, 2014 | 7.914 | 8.031 | 7.830 | 7.957 | 64,167 | +0.07(+0.95%) |
Jan 06, 2014 | 8.027 | 8.038 | 7.823 | 7.882 | 28,254 | -0.21(-2.57%) |
Jan 03, 2014 | 8.103 | 8.187 | 8.051 | 8.090 | 30,582 | +0.03(+0.32%) |
Jan 02, 2014 | 8.262 | 8.262 | 8.064 | 8.064 | 27,127 | -0.16(-1.97%) |
Dec 31, 2013 | 8.281 | 8.226 | 8.226 | 8.226 | 53,578 | -0.06(-0.78%) |
Dec 30, 2013 | 8.407 | 8.407 | 8.168 | 8.291 | 46,684 | -0.15(-1.72%) |
Dec 27, 2013 | 8.450 | 8.527 | 8.367 | 8.437 | 60,921 | +0.02(+0.23%) |
Dec 26, 2013 | 8.404 | 8.637 | 8.227 | 8.417 | 99,844 | +0.13(+1.60%) |
Dec 24, 2013 | 8.146 | 8.298 | 8.146 | 8.285 | 32,545 | +0.06(+0.75%) |
Dec 23, 2013 | 8.094 | 8.226 | 8.000 | 8.223 | 112,637 | +0.09(+1.15%) |
Dec 20, 2013 | 7.897 | 8.191 | 7.893 | 8.129 | 252,906 | +0.27(+3.46%) |
Dec 19, 2013 | 7.893 | 7.919 | 7.858 | 7.858 | 15,156 | -0.02(-0.25%) |
Dec 18, 2013 | 7.631 | 7.890 | 7.631 | 7.877 | 70,168 | +0.19(+2.53%) |
Dec 17, 2013 | 7.660 | 7.725 | 7.563 | 7.683 | 18,595 | +0.05(+0.72%) |
Dec 16, 2013 | 7.538 | 7.667 | 7.538 | 7.628 | 33,374 | +0.10(+1.33%) |
Dec 13, 2013 | 7.466 | 7.544 | 7.466 | 7.528 | 18,898 | +0.06(+0.78%) |
Dec 12, 2013 | 7.496 | 7.509 | 7.457 | 7.470 | 31,982 | +0.00(+0.04%) |
Dec 11, 2013 | 7.486 | 7.560 | 7.441 | 7.466 | 107,596 | -0.06(-0.86%) |
Dec 10, 2013 | 7.473 | 7.596 | 7.437 | 7.531 | 68,510 | +0.07(+0.91%) |
Dec 09, 2013 | 7.567 | 7.596 | 7.454 | 7.463 | 55,674 | -0.19(-2.49%) |
Dec 06, 2013 | 7.528 | 7.664 | 7.454 | 7.654 | 0 | +0.20(+2.69%) |
Dec 05, 2013 | 7.454 | 7.660 | 7.389 | 7.454 | 0 | +0.01(+0.13%) |
Dec 04, 2013 | 7.437 | 7.521 | 7.405 | 7.444 | 0 | -0.03(-0.35%) |
Dec 03, 2013 | 7.602 | 7.602 | 7.454 | 7.470 | 0 | +0.02(+0.26%) |