Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.090 | 6.645 | 6.090 | 6.640 | 211,053 | +0.56(+9.21%) |
Mar 28, 2014 | 6.260 | 6.440 | 6.020 | 6.080 | 72,638 | -0.19(-3.03%) |
Mar 27, 2014 | 6.340 | 6.490 | 6.150 | 6.270 | 88,636 | -0.05(-0.79%) |
Mar 26, 2014 | 6.690 | 6.778 | 6.294 | 6.320 | 105,882 | -0.30(-4.53%) |
Mar 25, 2014 | 6.890 | 6.930 | 6.540 | 6.620 | 60,643 | -0.24(-3.50%) |
Mar 24, 2014 | 7.000 | 7.230 | 6.750 | 6.860 | 115,748 | -0.13(-1.86%) |
Mar 21, 2014 | 6.760 | 7.620 | 6.740 | 6.990 | 277,496 | +0.29(+4.33%) |
Mar 20, 2014 | 6.540 | 6.710 | 6.510 | 6.700 | 130,988 | +0.17(+2.60%) |
Mar 19, 2014 | 6.630 | 6.680 | 6.510 | 6.530 | 90,483 | -0.13(-1.95%) |
Mar 18, 2014 | 6.650 | 6.720 | 6.530 | 6.660 | 164,769 | -0.02(-0.30%) |
Mar 17, 2014 | 6.790 | 6.890 | 6.650 | 6.680 | 68,514 | -0.05(-0.74%) |
Mar 14, 2014 | 6.580 | 6.750 | 6.580 | 6.730 | 35,996 | +0.10(+1.51%) |
Mar 13, 2014 | 6.890 | 6.940 | 6.550 | 6.630 | 78,948 | -0.26(-3.77%) |
Mar 12, 2014 | 6.750 | 6.900 | 6.725 | 6.890 | 66,368 | +0.11(+1.62%) |
Mar 11, 2014 | 6.890 | 6.890 | 6.700 | 6.780 | 86,868 | -0.08(-1.17%) |
Mar 10, 2014 | 6.730 | 6.900 | 6.603 | 6.860 | 46,284 | +0.08(+1.18%) |
Mar 07, 2014 | 6.890 | 6.920 | 6.700 | 6.780 | 123,709 | -0.10(-1.45%) |
Mar 06, 2014 | 6.860 | 6.930 | 6.820 | 6.880 | 34,299 | +0.02(+0.29%) |
Mar 05, 2014 | 6.690 | 6.900 | 6.685 | 6.860 | 77,585 | +0.14(+2.08%) |
Mar 04, 2014 | 6.760 | 6.800 | 6.690 | 6.720 | 250,105 | +0.07(+1.05%) |
Mar 03, 2014 | 6.530 | 6.740 | 6.510 | 6.650 | 140,997 | +0.06(+0.91%) |
Feb 28, 2014 | 6.700 | 6.750 | 6.570 | 6.590 | 126,506 | -0.09(-1.35%) |
Feb 27, 2014 | 6.550 | 6.700 | 6.510 | 6.680 | 89,901 | +0.10(+1.52%) |
Feb 26, 2014 | 6.810 | 6.820 | 6.560 | 6.580 | 144,644 | -0.19(-2.81%) |
Feb 25, 2014 | 6.850 | 6.850 | 6.740 | 6.770 | 35,881 | -0.08(-1.17%) |
Feb 24, 2014 | 6.860 | 6.910 | 6.800 | 6.850 | 55,490 | +0.00(+0.00%) |
Feb 21, 2014 | 6.900 | 6.940 | 6.810 | 6.850 | 112,963 | -0.07(-1.01%) |
Feb 20, 2014 | 6.770 | 7.000 | 6.766 | 6.920 | 61,441 | +0.17(+2.52%) |
Feb 19, 2014 | 6.770 | 6.770 | 6.700 | 6.750 | 94,079 | -0.02(-0.30%) |
Feb 18, 2014 | 6.710 | 6.830 | 6.638 | 6.770 | 75,139 | +0.05(+0.74%) |
Feb 14, 2014 | 6.760 | 6.720 | 6.720 | 6.720 | 106,100 | -0.05(-0.74%) |
Feb 13, 2014 | 6.630 | 6.800 | 6.630 | 6.770 | 186,902 | +0.05(+0.74%) |
Feb 12, 2014 | 6.580 | 6.790 | 6.580 | 6.720 | 253,561 | +0.13(+1.97%) |
Feb 11, 2014 | 6.750 | 6.810 | 6.520 | 6.590 | 120,538 | -0.15(-2.23%) |
Feb 10, 2014 | 6.630 | 6.830 | 6.630 | 6.740 | 252,567 | +0.07(+1.05%) |
Feb 07, 2014 | 6.740 | 6.840 | 6.640 | 6.670 | 180,517 | -0.09(-1.33%) |
Feb 06, 2014 | 7.070 | 7.070 | 6.750 | 6.760 | 161,991 | -0.31(-4.38%) |
Feb 05, 2014 | 7.500 | 7.600 | 6.932 | 7.070 | 265,489 | -0.67(-8.66%) |
Feb 04, 2014 | 7.940 | 7.940 | 7.700 | 7.740 | 178,713 | -0.18(-2.27%) |
Feb 03, 2014 | 8.260 | 8.350 | 7.900 | 7.920 | 221,929 | -0.35(-4.23%) |
Jan 31, 2014 | 8.180 | 8.334 | 8.180 | 8.270 | 265,418 | -0.08(-0.96%) |
Jan 30, 2014 | 8.310 | 8.440 | 8.250 | 8.350 | 141,424 | +0.10(+1.21%) |
Jan 29, 2014 | 8.380 | 8.400 | 8.180 | 8.250 | 199,301 | -0.15(-1.79%) |
Jan 28, 2014 | 8.160 | 8.500 | 8.030 | 8.400 | 350,868 | +0.24(+2.94%) |
Jan 27, 2014 | 8.270 | 8.360 | 7.990 | 8.160 | 134,908 | -0.10(-1.21%) |
Jan 24, 2014 | 8.600 | 8.650 | 8.180 | 8.260 | 129,203 | -0.36(-4.18%) |
Jan 23, 2014 | 8.610 | 8.780 | 8.590 | 8.620 | 144,423 | -0.06(-0.69%) |
Jan 22, 2014 | 8.780 | 8.870 | 8.650 | 8.680 | 103,841 | -0.06(-0.69%) |
Jan 21, 2014 | 8.730 | 8.830 | 8.660 | 8.740 | 83,921 | +0.04(+0.46%) |
Jan 17, 2014 | 8.820 | 8.700 | 8.700 | 8.700 | 45,300 | -0.10(-1.14%) |
Jan 16, 2014 | 8.900 | 9.060 | 8.770 | 8.800 | 40,081 | -0.11(-1.23%) |
Jan 15, 2014 | 8.760 | 9.010 | 8.740 | 8.910 | 52,796 | +0.15(+1.71%) |
Jan 14, 2014 | 8.730 | 8.840 | 8.700 | 8.760 | 47,903 | +0.11(+1.27%) |
Jan 13, 2014 | 8.680 | 8.720 | 8.490 | 8.650 | 91,229 | -0.09(-1.03%) |
Jan 10, 2014 | 8.710 | 8.790 | 8.620 | 8.740 | 52,188 | +0.03(+0.34%) |
Jan 09, 2014 | 8.730 | 8.920 | 8.530 | 8.710 | 71,674 | -0.01(-0.11%) |
Jan 08, 2014 | 8.870 | 9.090 | 8.700 | 8.720 | 47,100 | -0.19(-2.13%) |
Jan 07, 2014 | 8.830 | 8.930 | 8.740 | 8.910 | 64,801 | +0.15(+1.71%) |
Jan 06, 2014 | 8.850 | 8.890 | 8.710 | 8.760 | 44,414 | -0.07(-0.79%) |
Jan 03, 2014 | 8.810 | 8.970 | 8.800 | 8.830 | 48,666 | +0.03(+0.34%) |