Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.012 | 7.012 | 6.972 | 7.001 | 359,115 | +0.02(+0.25%) |
Feb 27, 2014 | 6.943 | 6.983 | 6.943 | 6.983 | 210,884 | +0.04(+0.58%) |
Feb 26, 2014 | 6.938 | 6.978 | 6.932 | 6.943 | 303,755 | +0.00(+0.00%) |
Feb 25, 2014 | 6.943 | 6.966 | 6.926 | 6.943 | 188,036 | +0.01(+0.16%) |
Feb 24, 2014 | 6.943 | 6.944 | 6.926 | 6.932 | 154,852 | +0.00(+0.00%) |
Feb 21, 2014 | 6.949 | 6.966 | 6.932 | 6.932 | 182,937 | -0.01(-0.08%) |
Feb 20, 2014 | 6.943 | 6.943 | 6.915 | 6.938 | 112,943 | +0.00(+0.00%) |
Feb 19, 2014 | 6.892 | 6.938 | 6.892 | 6.938 | 342,982 | +0.05(+0.66%) |
Feb 18, 2014 | 6.892 | 6.921 | 6.886 | 6.892 | 275,630 | +0.01(+0.08%) |
Feb 14, 2014 | 6.869 | 6.886 | 6.886 | 6.886 | 158,186 | +0.01(+0.08%) |
Feb 13, 2014 | 6.858 | 6.898 | 6.852 | 6.881 | 213,679 | -0.01(-0.17%) |
Feb 12, 2014 | 6.921 | 6.932 | 6.881 | 6.892 | 215,315 | -0.04(-0.54%) |
Feb 11, 2014 | 6.923 | 6.929 | 6.889 | 6.929 | 203,507 | +0.01(+0.16%) |
Feb 10, 2014 | 6.889 | 6.923 | 6.861 | 6.918 | 321,006 | +0.06(+0.83%) |
Feb 07, 2014 | 6.810 | 6.878 | 6.798 | 6.861 | 469,263 | +0.05(+0.75%) |
Feb 06, 2014 | 6.821 | 6.833 | 6.776 | 6.810 | 494,466 | -0.01(-0.08%) |
Feb 05, 2014 | 6.827 | 6.838 | 6.804 | 6.815 | 421,753 | -0.02(-0.33%) |
Feb 04, 2014 | 6.878 | 6.906 | 6.827 | 6.838 | 217,164 | -0.04(-0.58%) |
Feb 03, 2014 | 6.923 | 6.923 | 6.872 | 6.878 | 525,671 | -0.02(-0.25%) |
Jan 31, 2014 | 6.901 | 6.912 | 6.889 | 6.895 | 276,096 | +0.00(+0.00%) |
Jan 30, 2014 | 6.878 | 6.906 | 6.878 | 6.895 | 328,746 | +0.02(+0.25%) |
Jan 29, 2014 | 6.906 | 6.923 | 6.878 | 6.878 | 218,793 | -0.02(-0.25%) |
Jan 28, 2014 | 6.895 | 6.918 | 6.878 | 6.895 | 259,642 | -0.01(-0.16%) |
Jan 27, 2014 | 6.906 | 6.935 | 6.889 | 6.906 | 413,355 | +0.01(+0.08%) |
Jan 24, 2014 | 6.912 | 6.929 | 6.878 | 6.901 | 370,975 | +0.00(+0.00%) |
Jan 23, 2014 | 6.878 | 6.969 | 6.861 | 6.901 | 984,338 | +0.05(+0.66%) |
Jan 22, 2014 | 6.872 | 6.889 | 6.844 | 6.855 | 467,769 | -0.03(-0.41%) |
Jan 21, 2014 | 6.935 | 6.941 | 6.861 | 6.884 | 686,301 | -0.02(-0.33%) |
Jan 17, 2014 | 6.901 | 6.906 | 6.906 | 6.906 | 740,283 | +0.02(+0.25%) |
Jan 16, 2014 | 6.906 | 6.929 | 6.889 | 6.889 | 411,632 | -0.02(-0.29%) |
Jan 15, 2014 | 6.884 | 6.912 | 6.883 | 6.909 | 327,379 | +0.03(+0.37%) |
Jan 14, 2014 | 6.861 | 6.895 | 6.844 | 6.884 | 412,917 | +0.01(+0.08%) |
Jan 13, 2014 | 6.878 | 6.878 | 6.833 | 6.878 | 359,331 | +0.03(+0.46%) |
Jan 10, 2014 | 6.835 | 6.875 | 6.813 | 6.847 | 254,312 | +0.03(+0.50%) |
Jan 09, 2014 | 6.779 | 6.813 | 6.773 | 6.813 | 321,265 | +0.03(+0.50%) |
Jan 08, 2014 | 6.790 | 6.813 | 6.768 | 6.779 | 296,039 | -0.02(-0.25%) |
Jan 07, 2014 | 6.802 | 6.841 | 6.790 | 6.796 | 335,775 | -0.01(-0.08%) |
Jan 06, 2014 | 6.739 | 6.813 | 6.728 | 6.802 | 457,295 | +0.08(+1.26%) |
Jan 03, 2014 | 6.683 | 6.728 | 6.632 | 6.717 | 363,672 | +0.05(+0.68%) |
Jan 02, 2014 | 6.615 | 6.671 | 6.587 | 6.671 | 360,203 | +0.05(+0.77%) |
Dec 31, 2013 | 6.609 | 6.621 | 6.621 | 6.621 | 689,978 | -0.01(-0.17%) |
Dec 30, 2013 | 6.615 | 6.632 | 6.575 | 6.632 | 637,613 | +0.05(+0.69%) |
Dec 27, 2013 | 6.655 | 6.655 | 6.581 | 6.587 | 556,361 | -0.07(-1.02%) |
Dec 26, 2013 | 6.717 | 6.728 | 6.655 | 6.655 | 718,040 | -0.05(-0.72%) |
Dec 24, 2013 | 6.734 | 6.745 | 6.671 | 6.702 | 541,644 | -0.03(-0.46%) |
Dec 23, 2013 | 6.604 | 6.734 | 6.587 | 6.734 | 879,546 | +0.15(+2.34%) |
Dec 20, 2013 | 6.502 | 6.592 | 6.491 | 6.580 | 721,753 | +0.06(+0.98%) |
Dec 19, 2013 | 6.474 | 6.524 | 6.457 | 6.516 | 824,381 | +0.04(+0.57%) |
Dec 18, 2013 | 6.485 | 6.491 | 6.445 | 6.479 | 593,619 | +0.02(+0.31%) |
Dec 17, 2013 | 6.332 | 6.491 | 6.331 | 6.459 | 734,422 | +0.13(+2.01%) |
Dec 16, 2013 | 6.281 | 6.349 | 6.281 | 6.332 | 663,334 | +0.02(+0.36%) |
Dec 13, 2013 | 6.310 | 6.315 | 6.293 | 6.310 | 914,359 | -0.01(-0.18%) |
Dec 12, 2013 | 6.332 | 6.349 | 6.321 | 6.321 | 705,832 | -0.01(-0.18%) |
Dec 11, 2013 | 6.321 | 6.344 | 6.310 | 6.332 | 510,146 | +0.00(+0.00%) |
Dec 10, 2013 | 6.310 | 6.332 | 6.310 | 6.332 | 925,722 | +0.02(+0.30%) |
Dec 09, 2013 | 6.318 | 6.318 | 6.301 | 6.313 | 439,830 | -0.00(-0.07%) |
Dec 06, 2013 | 6.341 | 6.341 | 6.307 | 6.318 | 547,042 | +0.01(+0.18%) |
Dec 05, 2013 | 6.352 | 6.369 | 6.296 | 6.307 | 1,482,743 | -0.06(-0.88%) |
Dec 04, 2013 | 6.397 | 6.397 | 6.363 | 6.363 | 424,975 | -0.03(-0.53%) |
Dec 03, 2013 | 6.380 | 6.408 | 6.374 | 6.397 | 408,729 | +0.02(+0.26%) |