Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.621 | 6.651 | 6.386 | 6.424 | 4,283,930 | -0.75(-10.41%) |
Feb 27, 2014 | 7.195 | 7.278 | 7.127 | 7.171 | 383,496 | -0.08(-1.17%) |
Feb 26, 2014 | 6.908 | 7.429 | 6.908 | 7.255 | 397,571 | +0.43(+6.31%) |
Feb 25, 2014 | 6.840 | 6.878 | 6.712 | 6.825 | 280,373 | -0.08(-1.20%) |
Feb 24, 2014 | 6.423 | 6.915 | 6.423 | 6.908 | 508,295 | +0.40(+6.07%) |
Feb 21, 2014 | 6.483 | 6.595 | 6.430 | 6.512 | 122,503 | +0.08(+1.28%) |
Feb 20, 2014 | 6.341 | 6.512 | 6.298 | 6.430 | 91,099 | -0.01(-0.23%) |
Feb 19, 2014 | 6.430 | 6.490 | 6.386 | 6.445 | 86,063 | -0.01(-0.23%) |
Feb 18, 2014 | 6.304 | 6.527 | 6.236 | 6.460 | 197,389 | +0.16(+2.49%) |
Feb 14, 2014 | 6.333 | 6.304 | 6.304 | 6.304 | 58,848 | +0.01(+0.24%) |
Feb 13, 2014 | 6.259 | 6.341 | 6.154 | 6.289 | 146,699 | +0.04(+0.60%) |
Feb 12, 2014 | 6.572 | 6.669 | 6.207 | 6.251 | 363,824 | -0.10(-1.64%) |
Feb 11, 2014 | 6.199 | 6.393 | 6.127 | 6.356 | 283,620 | +0.19(+3.15%) |
Feb 10, 2014 | 6.042 | 6.184 | 5.968 | 6.162 | 140,010 | +0.19(+3.25%) |
Feb 07, 2014 | 5.998 | 6.057 | 5.886 | 5.968 | 233,655 | +0.18(+3.09%) |
Feb 06, 2014 | 5.789 | 6.035 | 5.669 | 5.789 | 327,229 | +0.06(+1.04%) |
Feb 05, 2014 | 5.595 | 5.729 | 5.595 | 5.729 | 160,437 | -0.05(-0.90%) |
Feb 04, 2014 | 5.796 | 5.841 | 5.722 | 5.781 | 101,623 | -0.04(-0.77%) |
Feb 03, 2014 | 5.968 | 5.968 | 5.729 | 5.826 | 128,625 | -0.15(-2.50%) |
Jan 31, 2014 | 5.923 | 6.079 | 5.863 | 5.975 | 70,739 | -0.01(-0.25%) |
Jan 30, 2014 | 6.005 | 6.042 | 5.945 | 5.990 | 84,230 | +0.04(+0.63%) |
Jan 29, 2014 | 5.856 | 6.020 | 5.781 | 5.953 | 221,572 | +0.06(+1.01%) |
Jan 28, 2014 | 5.931 | 6.050 | 5.834 | 5.893 | 150,888 | -0.09(-1.50%) |
Jan 27, 2014 | 6.393 | 6.393 | 5.677 | 5.983 | 493,195 | -0.50(-7.71%) |
Jan 24, 2014 | 6.430 | 6.639 | 6.371 | 6.483 | 167,618 | +0.03(+0.40%) |
Jan 23, 2014 | 6.348 | 6.714 | 6.274 | 6.457 | 221,230 | +0.03(+0.52%) |
Jan 22, 2014 | 6.527 | 6.565 | 6.371 | 6.423 | 178,296 | -0.10(-1.60%) |
Jan 21, 2014 | 6.319 | 6.662 | 6.263 | 6.527 | 277,379 | +0.18(+2.82%) |
Jan 17, 2014 | 6.401 | 6.348 | 6.348 | 6.348 | 415,557 | -0.04(-0.70%) |
Jan 16, 2014 | 6.028 | 6.647 | 6.028 | 6.393 | 1,163,462 | +0.25(+4.13%) |
Jan 15, 2014 | 5.632 | 6.229 | 5.632 | 6.139 | 568,644 | +0.51(+9.01%) |
Jan 14, 2014 | 5.595 | 5.632 | 5.595 | 5.632 | 71,558 | +0.06(+1.07%) |
Jan 13, 2014 | 5.617 | 5.640 | 5.490 | 5.573 | 108,058 | +0.04(+0.67%) |
Jan 10, 2014 | 5.543 | 5.580 | 5.490 | 5.535 | 47,653 | +0.02(+0.41%) |
Jan 09, 2014 | 5.513 | 5.543 | 5.505 | 5.513 | 45,160 | -0.03(-0.47%) |
Jan 08, 2014 | 5.543 | 5.565 | 5.490 | 5.539 | 48,181 | -0.06(-1.00%) |
Jan 07, 2014 | 5.573 | 5.617 | 5.528 | 5.595 | 103,264 | +0.07(+1.35%) |
Jan 06, 2014 | 5.304 | 5.625 | 5.304 | 5.520 | 294,315 | +0.21(+3.93%) |
Jan 03, 2014 | 5.282 | 5.349 | 5.267 | 5.311 | 29,044 | +0.00(+0.00%) |
Jan 02, 2014 | 5.304 | 5.319 | 5.222 | 5.311 | 63,044 | -0.04(-0.70%) |
Dec 31, 2013 | 5.259 | 5.349 | 5.349 | 5.349 | 74,800 | +0.09(+1.70%) |
Dec 30, 2013 | 5.349 | 5.349 | 5.252 | 5.259 | 107,691 | -0.04(-0.70%) |
Dec 27, 2013 | 5.304 | 5.334 | 5.222 | 5.296 | 62,600 | -0.04(-0.70%) |
Dec 26, 2013 | 5.356 | 5.364 | 5.233 | 5.334 | 97,151 | -0.02(-0.42%) |
Dec 24, 2013 | 5.296 | 5.364 | 5.296 | 5.356 | 28,992 | +0.03(+0.56%) |
Dec 23, 2013 | 5.311 | 5.326 | 5.244 | 5.326 | 110,189 | +0.11(+2.15%) |
Dec 20, 2013 | 5.185 | 5.214 | 5.118 | 5.214 | 109,216 | +0.00(+0.00%) |
Dec 19, 2013 | 5.147 | 5.282 | 5.125 | 5.214 | 106,495 | +0.07(+1.30%) |
Dec 18, 2013 | 5.222 | 5.222 | 4.998 | 5.147 | 127,458 | -0.04(-0.72%) |
Dec 17, 2013 | 5.080 | 5.207 | 5.035 | 5.185 | 103,351 | +0.21(+4.20%) |
Dec 16, 2013 | 5.073 | 5.125 | 4.841 | 4.976 | 192,149 | -0.10(-1.91%) |
Dec 13, 2013 | 5.050 | 5.080 | 5.050 | 5.073 | 27,277 | +0.01(+0.15%) |
Dec 12, 2013 | 5.088 | 5.117 | 4.998 | 5.065 | 49,592 | -0.06(-1.16%) |
Dec 11, 2013 | 5.177 | 5.185 | 5.080 | 5.125 | 38,110 | -0.01(-0.15%) |
Dec 10, 2013 | 5.267 | 5.334 | 5.080 | 5.132 | 102,319 | -0.20(-3.78%) |
Dec 09, 2013 | 5.222 | 5.348 | 5.214 | 5.334 | 112,002 | +0.12(+2.29%) |
Dec 06, 2013 | 5.185 | 5.214 | 5.103 | 5.214 | 0 | +0.10(+2.04%) |
Dec 05, 2013 | 4.998 | 5.214 | 4.998 | 5.110 | 0 | +0.16(+3.16%) |
Dec 04, 2013 | 4.924 | 4.953 | 4.924 | 4.953 | 37,138 | +0.01(+0.15%) |
Dec 03, 2013 | 4.924 | 4.953 | 4.924 | 4.946 | 0 | +0.01(+0.15%) |