Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.450 | 6.470 | 6.140 | 6.210 | 4,310,106 | -0.24(-3.72%) |
Feb 27, 2014 | 6.240 | 6.460 | 6.230 | 6.450 | 3,946,803 | +0.20(+3.20%) |
Feb 26, 2014 | 6.150 | 6.390 | 6.130 | 6.250 | 4,567,181 | +0.12(+1.96%) |
Feb 25, 2014 | 6.280 | 6.310 | 6.110 | 6.130 | 5,058,502 | -0.20(-3.16%) |
Feb 24, 2014 | 6.260 | 6.440 | 6.120 | 6.330 | 4,801,663 | -0.03(-0.47%) |
Feb 21, 2014 | 6.480 | 6.530 | 6.350 | 6.360 | 4,049,229 | -0.09(-1.40%) |
Feb 20, 2014 | 6.370 | 6.480 | 6.270 | 6.450 | 5,622,934 | -0.05(-0.77%) |
Feb 19, 2014 | 6.730 | 6.790 | 6.490 | 6.500 | 5,620,406 | -0.35(-5.11%) |
Feb 18, 2014 | 6.970 | 6.990 | 6.725 | 6.850 | 3,647,446 | -0.06(-0.87%) |
Feb 14, 2014 | 6.900 | 6.910 | 6.910 | 6.910 | 4,889,000 | +0.06(+0.88%) |
Feb 13, 2014 | 6.740 | 6.910 | 6.660 | 6.850 | 4,700,272 | +0.09(+1.33%) |
Feb 12, 2014 | 6.660 | 6.940 | 6.630 | 6.760 | 6,281,260 | +0.15(+2.27%) |
Feb 11, 2014 | 6.350 | 6.630 | 6.330 | 6.610 | 4,864,096 | +0.32(+5.09%) |
Feb 10, 2014 | 6.490 | 6.520 | 6.280 | 6.290 | 4,504,223 | -0.24(-3.68%) |
Feb 07, 2014 | 6.610 | 6.680 | 6.370 | 6.530 | 3,654,425 | -0.01(-0.15%) |
Feb 06, 2014 | 6.460 | 6.600 | 6.450 | 6.540 | 4,000,680 | +0.11(+1.71%) |
Feb 05, 2014 | 6.630 | 6.650 | 6.230 | 6.430 | 8,569,189 | -0.25(-3.74%) |
Feb 04, 2014 | 6.700 | 6.790 | 6.612 | 6.680 | 3,331,034 | -0.02(-0.30%) |
Feb 03, 2014 | 7.070 | 7.100 | 6.610 | 6.700 | 7,468,331 | -0.37(-5.23%) |
Jan 31, 2014 | 6.820 | 7.320 | 6.670 | 7.070 | 10,062,650 | +0.06(+0.86%) |
Jan 30, 2014 | 7.000 | 7.085 | 6.862 | 7.010 | 4,895,161 | +0.12(+1.74%) |
Jan 29, 2014 | 6.720 | 7.110 | 6.600 | 6.890 | 11,855,544 | -0.22(-3.09%) |
Jan 28, 2014 | 6.320 | 7.220 | 6.240 | 7.110 | 27,046,648 | +1.12(+18.70%) |
Jan 27, 2014 | 6.270 | 6.340 | 5.790 | 5.990 | 12,896,283 | -0.26(-4.16%) |
Jan 24, 2014 | 6.610 | 6.610 | 6.180 | 6.250 | 11,187,799 | -0.44(-6.58%) |
Jan 23, 2014 | 6.640 | 6.790 | 6.620 | 6.690 | 4,591,492 | -0.01(-0.15%) |
Jan 22, 2014 | 6.790 | 6.800 | 6.640 | 6.700 | 6,859,481 | -0.09(-1.33%) |
Jan 21, 2014 | 7.000 | 7.040 | 6.670 | 6.790 | 11,236,807 | -0.22(-3.14%) |
Jan 17, 2014 | 7.440 | 7.010 | 7.010 | 7.010 | 10,203,800 | -0.43(-5.78%) |
Jan 16, 2014 | 7.560 | 7.720 | 7.420 | 7.440 | 5,348,422 | -0.13(-1.72%) |
Jan 15, 2014 | 7.550 | 7.680 | 7.510 | 7.570 | 4,116,284 | +0.02(+0.26%) |
Jan 14, 2014 | 7.340 | 7.565 | 7.310 | 7.550 | 6,100,259 | +0.24(+3.28%) |
Jan 13, 2014 | 7.500 | 7.605 | 7.230 | 7.310 | 6,192,593 | -0.20(-2.66%) |
Jan 10, 2014 | 7.400 | 7.520 | 7.260 | 7.510 | 7,621,054 | +0.10(+1.35%) |
Jan 09, 2014 | 7.900 | 7.910 | 7.300 | 7.410 | 12,028,418 | -0.51(-6.44%) |
Jan 08, 2014 | 7.970 | 7.970 | 7.700 | 7.920 | 4,476,038 | +0.01(+0.13%) |
Jan 07, 2014 | 7.810 | 7.960 | 7.810 | 7.910 | 7,165,186 | +0.11(+1.41%) |
Jan 06, 2014 | 8.100 | 8.150 | 7.580 | 7.800 | 11,479,912 | -0.29(-3.58%) |
Jan 03, 2014 | 8.140 | 8.220 | 7.960 | 8.090 | 5,166,854 | -0.04(-0.49%) |
Jan 02, 2014 | 8.160 | 8.240 | 7.870 | 8.130 | 9,723,053 | -0.07(-0.85%) |
Dec 31, 2013 | 8.190 | 8.200 | 8.200 | 8.200 | 4,515,500 | +0.02(+0.24%) |
Dec 30, 2013 | 8.180 | 8.470 | 8.060 | 8.180 | 7,685,417 | +0.06(+0.74%) |
Dec 27, 2013 | 7.980 | 8.130 | 7.880 | 8.120 | 6,211,213 | +0.19(+2.40%) |
Dec 26, 2013 | 8.060 | 8.060 | 7.820 | 7.930 | 7,201,536 | +0.06(+0.76%) |
Dec 24, 2013 | 7.500 | 8.000 | 7.500 | 7.870 | 7,295,035 | +0.37(+4.93%) |
Dec 23, 2013 | 7.250 | 7.660 | 7.235 | 7.500 | 8,589,800 | +0.34(+4.75%) |
Dec 20, 2013 | 7.300 | 7.470 | 7.110 | 7.160 | 10,713,882 | -0.13(-1.78%) |
Dec 19, 2013 | 6.730 | 7.520 | 6.580 | 7.290 | 24,840,028 | +0.97(+15.35%) |
Dec 18, 2013 | 6.200 | 6.400 | 6.160 | 6.320 | 6,114,704 | +0.15(+2.43%) |
Dec 17, 2013 | 6.030 | 6.250 | 6.030 | 6.170 | 6,916,369 | +0.14(+2.32%) |
Dec 16, 2013 | 5.960 | 6.120 | 5.925 | 6.030 | 4,330,143 | +0.07(+1.17%) |
Dec 13, 2013 | 5.780 | 5.990 | 5.780 | 5.960 | 4,845,852 | +0.20(+3.47%) |
Dec 12, 2013 | 5.800 | 5.910 | 5.730 | 5.760 | 4,062,600 | +0.00(+0.00%) |
Dec 11, 2013 | 5.900 | 5.980 | 5.710 | 5.760 | 4,909,010 | -0.16(-2.70%) |
Dec 10, 2013 | 5.880 | 6.120 | 5.870 | 5.920 | 6,404,523 | +0.06(+1.02%) |
Dec 09, 2013 | 5.720 | 5.910 | 5.720 | 5.860 | 3,776,558 | +0.16(+2.81%) |
Dec 06, 2013 | 5.950 | 6.090 | 5.650 | 5.700 | 6,096,669 | -0.20(-3.39%) |
Dec 05, 2013 | 6.050 | 6.090 | 5.890 | 5.900 | 5,450,641 | -0.08(-1.34%) |
Dec 04, 2013 | 5.790 | 6.000 | 5.780 | 5.980 | 7,657,636 | +0.24(+4.18%) |
Dec 03, 2013 | 5.650 | 5.810 | 5.570 | 5.740 | 5,338,428 | +0.17(+3.05%) |