Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.259 | 6.617 | 6.259 | 6.348 | 11,028 | +0.30(+4.87%) |
Feb 27, 2014 | 6.170 | 6.259 | 6.053 | 6.053 | 2,053 | -0.34(-5.31%) |
Feb 26, 2014 | 6.232 | 6.393 | 6.232 | 6.393 | 2,198 | +0.13(+2.14%) |
Feb 25, 2014 | 6.214 | 6.259 | 6.196 | 6.259 | 9,282 | +0.00(+0.00%) |
Feb 24, 2014 | 6.259 | 6.259 | 6.227 | 6.259 | 6,878 | +0.02(+0.29%) |
Feb 20, 2014 | 6.241 | 6.241 | 6.241 | 6.241 | 100 | +0.19(+3.10%) |
Feb 19, 2014 | 6.259 | 6.259 | 6.053 | 6.053 | 3,100 | -0.21(-3.29%) |
Feb 18, 2014 | 7.323 | 7.323 | 5.946 | 6.259 | 9,292 | -0.01(-0.14%) |
Feb 13, 2014 | 5.794 | 6.268 | 6.268 | 6.268 | 11,407 | -0.13(-1.96%) |
Feb 11, 2014 | 6.393 | 6.393 | 6.393 | 6.393 | 0 | +0.03(+0.42%) |
Feb 10, 2014 | 6.626 | 6.626 | 6.304 | 6.366 | 5,149 | -0.52(-7.53%) |
Feb 07, 2014 | 6.885 | 6.885 | 6.885 | 6.885 | 114 | +0.29(+4.34%) |
Feb 06, 2014 | 6.697 | 6.867 | 6.599 | 6.599 | 9,621 | -0.08(-1.20%) |
Feb 05, 2014 | 6.885 | 6.885 | 6.661 | 6.679 | 16,425 | -0.19(-2.73%) |
Feb 04, 2014 | 7.135 | 7.189 | 6.751 | 6.867 | 10,739 | -0.46(-6.34%) |
Feb 03, 2014 | 7.332 | 7.332 | 7.332 | 7.332 | 511 | +0.27(+3.80%) |
Jan 31, 2014 | 7.064 | 7.064 | 7.064 | 7.064 | 1,118 | +0.04(+0.64%) |
Jan 30, 2014 | 7.018 | 7.019 | 6.992 | 7.019 | 777 | -0.36(-4.85%) |
Jan 29, 2014 | 7.377 | 7.377 | 7.377 | 7.377 | 111 | +0.60(+8.89%) |
Jan 28, 2014 | 7.243 | 7.243 | 6.774 | 6.774 | 223 | -0.55(-7.49%) |
Jan 27, 2014 | 6.438 | 7.323 | 6.438 | 7.323 | 346 | +0.41(+5.95%) |
Jan 24, 2014 | 7.314 | 7.314 | 6.840 | 6.912 | 2,667 | +0.10(+1.44%) |
Jan 23, 2014 | 6.885 | 6.885 | 6.661 | 6.813 | 3,804 | -0.09(-1.30%) |
Jan 22, 2014 | 7.332 | 7.368 | 6.733 | 6.903 | 22,032 | +0.02(+0.26%) |
Jan 21, 2014 | 6.804 | 7.269 | 6.751 | 6.885 | 40,892 | +0.04(+0.65%) |
Jan 17, 2014 | 6.661 | 6.840 | 6.840 | 6.840 | 38,584 | +0.00(+0.00%) |
Jan 16, 2014 | 6.670 | 6.840 | 6.643 | 6.840 | 11,660 | +0.12(+1.73%) |
Jan 15, 2014 | 6.751 | 6.840 | 6.617 | 6.724 | 8,053 | +0.02(+0.27%) |
Jan 14, 2014 | 6.617 | 6.751 | 6.617 | 6.706 | 5,707 | -0.05(-0.79%) |
Jan 13, 2014 | 6.572 | 6.760 | 6.572 | 6.760 | 11,633 | -0.04(-0.66%) |
Jan 10, 2014 | 6.795 | 6.840 | 6.751 | 6.804 | 1,342 | +0.01(+0.13%) |
Jan 09, 2014 | 6.795 | 6.795 | 6.795 | 6.795 | 335 | -0.09(-1.30%) |
Jan 08, 2014 | 6.796 | 6.885 | 6.795 | 6.885 | 2,410 | +0.00(+0.00%) |
Jan 07, 2014 | 6.885 | 6.930 | 6.876 | 6.885 | 2,460 | +0.07(+1.05%) |
Jan 03, 2014 | 6.670 | 6.813 | 6.813 | 6.813 | 1,342 | +0.21(+3.11%) |
Jan 02, 2014 | 6.608 | 6.608 | 6.608 | 6.608 | 301 | +0.04(+0.68%) |
Dec 31, 2013 | 6.679 | 6.563 | 6.563 | 6.563 | 5,815 | +0.04(+0.55%) |
Dec 30, 2013 | 6.706 | 6.831 | 6.527 | 6.527 | 6,783 | -0.09(-1.35%) |
Dec 26, 2013 | 6.617 | 6.617 | 6.617 | 6.617 | 60 | -0.13(-1.99%) |
Dec 23, 2013 | 6.840 | 6.751 | 6.751 | 6.751 | 894 | -0.34(-4.79%) |
Dec 20, 2013 | 6.617 | 7.099 | 6.322 | 7.091 | 9,637 | +0.25(+3.66%) |
Dec 19, 2013 | 6.873 | 6.873 | 6.840 | 6.840 | 1,134 | -0.22(-3.16%) |
Dec 18, 2013 | 6.885 | 7.153 | 6.885 | 7.064 | 4,249 | +0.27(+3.95%) |
Dec 17, 2013 | 6.661 | 6.795 | 6.652 | 6.795 | 10,848 | +0.13(+2.01%) |
Dec 16, 2013 | 6.661 | 6.669 | 6.661 | 6.661 | 1,118 | -0.22(-3.25%) |
Dec 12, 2013 | 6.885 | 6.885 | 6.885 | 6.885 | 335 | +0.25(+3.77%) |
Dec 10, 2013 | 6.635 | 6.635 | 6.635 | 6.635 | 71 | -0.25(-3.64%) |
Dec 06, 2013 | 6.930 | 6.885 | 6.885 | 6.885 | 6,598 | -0.18(-2.53%) |
Dec 05, 2013 | 6.956 | 7.064 | 6.930 | 7.064 | 0 | +0.13(+1.94%) |
Dec 04, 2013 | 7.046 | 7.153 | 6.930 | 6.930 | 0 | -0.04(-0.64%) |
Dec 03, 2013 | 6.930 | 6.974 | 6.930 | 6.974 | 0 | +0.03(+0.39%) |
Dec 02, 2013 | 6.930 | 6.947 | 6.930 | 6.947 | 0 | -0.09(-1.27%) |
Nov 27, 2013 | 7.037 | 7.037 | 7.037 | 7.037 | 335 | +0.02(+0.25%) |
Nov 25, 2013 | 6.626 | 7.019 | 7.019 | 7.019 | 223 | +0.00(+0.00%) |
Nov 21, 2013 | 7.019 | 7.019 | 7.019 | 7.019 | 0 | +0.02(+0.26%) |
Nov 19, 2013 | 6.617 | 7.001 | 7.001 | 7.001 | 671 | +0.07(+1.03%) |
Nov 14, 2013 | 6.617 | 6.930 | 6.930 | 6.930 | 8,387 | -0.09(-1.27%) |
Nov 08, 2013 | 7.019 | 7.019 | 7.019 | 7.019 | 111 | +0.13(+1.95%) |
Nov 06, 2013 | 6.885 | 6.885 | 6.885 | 6.885 | 2,236 | +0.23(+3.49%) |
Nov 01, 2013 | 7.064 | 6.652 | 6.652 | 6.652 | 223 | -0.04(-0.53%) |
Oct 31, 2013 | 6.858 | 6.885 | 6.688 | 6.688 | 0 | -0.03(-0.40%) |
Oct 29, 2013 | 6.760 | 6.715 | 6.715 | 6.715 | 6,822 | -0.08(-1.12%) |
Oct 28, 2013 | 6.706 | 6.791 | 6.706 | 6.791 | 0 | -0.08(-1.24%) |
Oct 25, 2013 | 6.876 | 6.876 | 6.876 | 6.876 | 0 | -0.04(-0.64%) |
Oct 24, 2013 | 6.921 | 6.921 | 6.921 | 6.921 | 0 | +0.80(+12.99%) |
Oct 23, 2013 | 6.751 | 6.921 | 6.125 | 6.125 | 0 | -0.53(-7.93%) |
Oct 21, 2013 | 6.652 | 6.652 | 6.652 | 6.652 | 111 | -0.03(-0.40%) |
Oct 18, 2013 | 6.795 | 6.795 | 6.679 | 6.679 | 1,588 | -0.01(-0.13%) |
Oct 17, 2013 | 6.795 | 6.795 | 6.527 | 6.688 | 0 | +0.03(+0.40%) |
Oct 15, 2013 | 6.617 | 6.661 | 6.661 | 6.661 | 2,348 | +0.18(+2.76%) |
Oct 11, 2013 | 6.483 | 6.483 | 6.483 | 6.483 | 2,907 | +0.04(+0.69%) |
Oct 10, 2013 | 6.375 | 6.483 | 6.099 | 6.438 | 0 | +0.09(+1.48%) |
Oct 09, 2013 | 6.508 | 6.617 | 6.036 | 6.344 | 0 | -0.31(-4.64%) |
Oct 08, 2013 | 6.661 | 6.661 | 6.652 | 6.652 | 0 | +0.18(+2.78%) |
Oct 07, 2013 | 6.527 | 6.527 | 6.000 | 6.473 | 0 | -0.22(-3.35%) |
Oct 03, 2013 | 6.697 | 6.697 | 6.697 | 6.697 | 0 | -0.05(-0.79%) |
Oct 01, 2013 | 6.751 | 6.751 | 6.751 | 6.751 | 1,118 | +0.06(+0.94%) |
Sep 27, 2013 | 6.930 | 6.930 | 6.688 | 6.688 | 0 | -0.37(-5.20%) |
Sep 26, 2013 | 6.818 | 7.055 | 6.259 | 7.055 | 0 | +0.25(+3.68%) |
Sep 25, 2013 | 6.930 | 6.930 | 6.804 | 6.804 | 0 | -0.21(-2.93%) |
Sep 24, 2013 | 6.706 | 7.046 | 6.706 | 7.010 | 0 | +0.26(+3.84%) |
Sep 23, 2013 | 6.706 | 6.751 | 6.706 | 6.751 | 0 | -0.04(-0.66%) |
Sep 20, 2013 | 6.724 | 6.813 | 6.706 | 6.795 | 0 | -0.31(-4.40%) |
Sep 19, 2013 | 7.108 | 7.108 | 7.108 | 7.108 | 0 | +0.06(+0.89%) |
Sep 17, 2013 | 7.028 | 7.046 | 7.046 | 7.046 | 2,907 | -0.02(-0.25%) |
Sep 16, 2013 | 6.706 | 7.064 | 6.706 | 7.064 | 0 | +0.36(+5.33%) |
Sep 12, 2013 | 6.545 | 6.706 | 6.706 | 6.706 | 4,249 | +0.00(+0.00%) |
Sep 11, 2013 | 4.471 | 7.108 | 4.471 | 6.706 | 0 | -0.23(-3.35%) |
Sep 10, 2013 | 7.126 | 7.126 | 6.527 | 6.939 | 0 | +0.46(+7.03%) |
Sep 09, 2013 | 6.679 | 6.929 | 6.053 | 6.483 | 0 | -0.45(-6.45%) |
Sep 06, 2013 | 6.885 | 6.930 | 6.751 | 6.930 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 6.929 | 6.930 | 6.929 | 6.930 | 0 | +0.00(+0.00%) |
Sep 04, 2013 | 7.153 | 7.153 | 6.795 | 6.930 | 0 | -0.05(-0.77%) |
Sep 03, 2013 | 6.983 | 6.983 | 6.983 | 6.983 | 0 | +0.00(+0.04%) |
Aug 30, 2013 | 7.037 | 7.037 | 6.980 | 6.980 | 0 | -0.06(-0.80%) |
Aug 29, 2013 | 7.028 | 7.037 | 7.028 | 7.037 | 0 | +0.09(+1.27%) |
Aug 28, 2013 | 7.064 | 7.064 | 6.948 | 6.948 | 0 | -0.03(-0.42%) |
Aug 27, 2013 | 7.019 | 7.028 | 6.751 | 6.978 | 0 | +0.21(+3.09%) |
Aug 26, 2013 | 6.930 | 6.930 | 6.769 | 6.769 | 0 | +0.02(+0.26%) |
Aug 23, 2013 | 6.929 | 6.930 | 6.751 | 6.751 | 0 | -0.18(-2.58%) |
Aug 22, 2013 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.00(+0.00%) |
Aug 21, 2013 | 6.930 | 6.930 | 6.930 | 6.930 | 0 | +0.25(+3.75%) |
Aug 20, 2013 | 6.661 | 6.679 | 6.661 | 6.679 | 0 | -0.25(-3.61%) |
Aug 19, 2013 | 6.903 | 6.947 | 6.903 | 6.930 | 0 | +0.22(+3.33%) |
Aug 16, 2013 | 7.099 | 7.099 | 6.706 | 6.706 | 0 | -0.39(-5.54%) |
Aug 15, 2013 | 6.706 | 7.153 | 6.706 | 7.099 | 7,639 | +0.39(+5.87%) |