Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.280 | 6.520 | 6.212 | 6.390 | 204,994 | +0.15(+2.40%) |
Mar 28, 2014 | 6.370 | 6.500 | 6.210 | 6.240 | 217,700 | -0.15(-2.35%) |
Mar 27, 2014 | 6.350 | 6.540 | 6.280 | 6.390 | 157,939 | +0.02(+0.31%) |
Mar 26, 2014 | 6.880 | 6.880 | 6.370 | 6.370 | 282,950 | -0.43(-6.32%) |
Mar 25, 2014 | 6.840 | 6.950 | 6.735 | 6.800 | 80,600 | +0.00(+0.00%) |
Mar 24, 2014 | 6.810 | 6.850 | 6.640 | 6.800 | 130,914 | -0.03(-0.44%) |
Mar 21, 2014 | 7.050 | 7.080 | 6.820 | 6.830 | 370,836 | -0.19(-2.71%) |
Mar 20, 2014 | 6.920 | 7.065 | 6.900 | 7.020 | 145,545 | +0.07(+1.01%) |
Mar 19, 2014 | 6.990 | 7.065 | 6.910 | 6.950 | 80,792 | -0.05(-0.71%) |
Mar 18, 2014 | 6.800 | 7.020 | 6.640 | 7.000 | 116,257 | +0.19(+2.79%) |
Mar 17, 2014 | 6.840 | 6.890 | 6.790 | 6.810 | 115,441 | +0.04(+0.59%) |
Mar 14, 2014 | 6.770 | 6.900 | 6.450 | 6.770 | 140,161 | -0.04(-0.59%) |
Mar 13, 2014 | 7.080 | 7.140 | 6.730 | 6.810 | 178,179 | -0.23(-3.27%) |
Mar 12, 2014 | 6.870 | 7.090 | 6.850 | 7.040 | 266,494 | +0.11(+1.59%) |
Mar 11, 2014 | 6.910 | 7.070 | 6.910 | 6.930 | 202,417 | +0.00(+0.00%) |
Mar 10, 2014 | 7.050 | 7.090 | 6.860 | 6.930 | 120,434 | -0.10(-1.42%) |
Mar 07, 2014 | 7.040 | 7.080 | 6.910 | 7.030 | 154,804 | +0.05(+0.72%) |
Mar 06, 2014 | 7.150 | 7.160 | 6.920 | 6.980 | 181,905 | -0.16(-2.24%) |
Mar 05, 2014 | 7.110 | 7.160 | 7.020 | 7.140 | 156,455 | +0.00(+0.00%) |
Mar 04, 2014 | 7.190 | 7.370 | 7.105 | 7.140 | 508,126 | -0.01(-0.14%) |
Mar 03, 2014 | 7.090 | 7.150 | 6.910 | 7.150 | 217,934 | +0.02(+0.28%) |
Feb 28, 2014 | 7.200 | 7.200 | 7.060 | 7.130 | 409,486 | -0.06(-0.83%) |
Feb 27, 2014 | 7.020 | 7.200 | 6.950 | 7.190 | 312,366 | +0.15(+2.13%) |
Feb 26, 2014 | 6.930 | 7.089 | 6.930 | 7.040 | 342,086 | +0.10(+1.44%) |
Feb 25, 2014 | 6.840 | 6.980 | 6.775 | 6.940 | 502,341 | +0.13(+1.91%) |
Feb 24, 2014 | 6.770 | 6.880 | 6.740 | 6.810 | 235,310 | +0.07(+1.04%) |
Feb 21, 2014 | 6.700 | 6.770 | 6.640 | 6.740 | 364,300 | +0.07(+1.05%) |
Feb 20, 2014 | 6.500 | 6.700 | 6.500 | 6.670 | 187,986 | +0.17(+2.62%) |
Feb 19, 2014 | 6.590 | 6.720 | 6.500 | 6.500 | 194,326 | -0.14(-2.11%) |
Feb 18, 2014 | 6.550 | 6.680 | 6.530 | 6.640 | 147,867 | +0.07(+1.07%) |
Feb 14, 2014 | 6.550 | 6.570 | 6.570 | 6.570 | 90,500 | +0.03(+0.46%) |
Feb 13, 2014 | 6.490 | 6.650 | 6.460 | 6.540 | 239,898 | +0.00(+0.00%) |
Feb 12, 2014 | 6.460 | 6.575 | 6.460 | 6.540 | 323,647 | +0.06(+0.93%) |
Feb 11, 2014 | 6.320 | 6.550 | 6.250 | 6.480 | 360,402 | +0.14(+2.21%) |
Feb 10, 2014 | 6.250 | 6.410 | 6.210 | 6.340 | 361,992 | -0.08(-1.25%) |
Feb 07, 2014 | 6.520 | 6.540 | 6.290 | 6.420 | 285,120 | -0.08(-1.23%) |
Feb 06, 2014 | 6.250 | 6.600 | 6.160 | 6.500 | 492,588 | +0.41(+6.73%) |
Feb 05, 2014 | 6.220 | 6.260 | 6.050 | 6.090 | 255,748 | -0.18(-2.87%) |
Feb 04, 2014 | 6.210 | 6.350 | 6.130 | 6.270 | 269,384 | +0.12(+1.95%) |
Feb 03, 2014 | 6.440 | 6.600 | 6.090 | 6.150 | 336,132 | -0.29(-4.50%) |
Jan 31, 2014 | 6.410 | 6.574 | 6.370 | 6.440 | 308,593 | -0.09(-1.38%) |
Jan 30, 2014 | 6.550 | 6.650 | 6.440 | 6.530 | 196,940 | +0.03(+0.46%) |
Jan 29, 2014 | 6.480 | 6.670 | 6.259 | 6.500 | 282,745 | -0.02(-0.31%) |
Jan 28, 2014 | 6.520 | 6.680 | 6.490 | 6.520 | 289,611 | +0.00(+0.00%) |
Jan 27, 2014 | 6.650 | 6.720 | 6.330 | 6.520 | 311,556 | -0.10(-1.51%) |
Jan 24, 2014 | 6.700 | 6.750 | 6.600 | 6.620 | 240,559 | -0.14(-2.07%) |
Jan 23, 2014 | 6.750 | 6.790 | 6.650 | 6.760 | 163,749 | -0.01(-0.15%) |
Jan 22, 2014 | 6.670 | 6.830 | 6.540 | 6.770 | 234,252 | +0.11(+1.65%) |
Jan 21, 2014 | 6.570 | 6.680 | 6.260 | 6.660 | 226,958 | +0.12(+1.83%) |
Jan 17, 2014 | 6.650 | 6.540 | 6.540 | 6.540 | 150,900 | -0.16(-2.39%) |
Jan 16, 2014 | 6.690 | 6.785 | 6.660 | 6.700 | 196,948 | -0.03(-0.45%) |
Jan 15, 2014 | 6.710 | 6.785 | 6.630 | 6.730 | 288,777 | +0.02(+0.30%) |
Jan 14, 2014 | 6.420 | 6.740 | 6.330 | 6.710 | 475,043 | +0.33(+5.17%) |
Jan 13, 2014 | 6.370 | 6.420 | 6.295 | 6.380 | 297,009 | -0.03(-0.47%) |
Jan 10, 2014 | 6.360 | 6.470 | 6.300 | 6.410 | 270,018 | +0.07(+1.10%) |
Jan 09, 2014 | 6.480 | 6.500 | 6.310 | 6.340 | 326,742 | -0.10(-1.55%) |
Jan 08, 2014 | 6.330 | 6.480 | 6.330 | 6.440 | 439,990 | +0.12(+1.90%) |
Jan 07, 2014 | 6.290 | 6.410 | 6.120 | 6.320 | 287,022 | +0.05(+0.80%) |
Jan 06, 2014 | 6.370 | 6.450 | 6.260 | 6.270 | 437,257 | -0.10(-1.57%) |
Jan 03, 2014 | 6.010 | 6.400 | 6.010 | 6.370 | 493,282 | +0.36(+5.99%) |