Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.110 | 7.130 | 6.920 | 7.000 | 152,489 | +0.04(+0.57%) |
Feb 27, 2014 | 7.000 | 7.050 | 6.860 | 6.960 | 254,338 | -0.01(-0.14%) |
Feb 26, 2014 | 7.000 | 7.160 | 6.850 | 6.970 | 136,149 | -0.01(-0.14%) |
Feb 25, 2014 | 7.270 | 7.320 | 6.930 | 6.980 | 169,349 | -0.27(-3.72%) |
Feb 24, 2014 | 6.950 | 7.290 | 6.900 | 7.250 | 208,403 | +0.23(+3.28%) |
Feb 21, 2014 | 7.060 | 7.260 | 6.950 | 7.020 | 253,180 | -0.04(-0.57%) |
Feb 20, 2014 | 7.030 | 7.200 | 6.930 | 7.060 | 301,713 | +0.02(+0.28%) |
Feb 19, 2014 | 7.190 | 7.220 | 7.010 | 7.040 | 114,620 | -0.14(-1.95%) |
Feb 18, 2014 | 7.380 | 7.489 | 7.000 | 7.180 | 484,395 | -0.20(-2.71%) |
Feb 14, 2014 | 6.840 | 7.380 | 7.380 | 7.380 | 646,700 | +0.68(+10.15%) |
Feb 13, 2014 | 6.370 | 6.850 | 6.230 | 6.700 | 189,634 | +0.25(+3.88%) |
Feb 12, 2014 | 5.750 | 6.470 | 5.750 | 6.450 | 371,416 | +0.67(+11.59%) |
Feb 11, 2014 | 5.790 | 5.860 | 5.520 | 5.780 | 365,526 | -0.01(-0.17%) |
Feb 10, 2014 | 6.120 | 6.160 | 5.760 | 5.790 | 149,796 | -0.30(-4.93%) |
Feb 07, 2014 | 5.880 | 6.160 | 5.880 | 6.090 | 174,511 | +0.25(+4.28%) |
Feb 06, 2014 | 5.620 | 5.960 | 5.620 | 5.840 | 148,658 | +0.28(+5.04%) |
Feb 05, 2014 | 5.640 | 5.749 | 5.500 | 5.560 | 232,023 | +0.00(+0.00%) |
Feb 04, 2014 | 5.590 | 5.740 | 5.530 | 5.560 | 135,081 | +0.00(+0.00%) |
Feb 03, 2014 | 5.750 | 5.750 | 5.500 | 5.560 | 280,161 | -0.26(-4.47%) |
Jan 31, 2014 | 6.000 | 6.070 | 5.800 | 5.820 | 242,774 | -0.27(-4.43%) |
Jan 30, 2014 | 6.380 | 6.420 | 6.030 | 6.090 | 152,906 | -0.21(-3.33%) |
Jan 29, 2014 | 6.600 | 6.620 | 6.100 | 6.300 | 212,123 | -0.32(-4.83%) |
Jan 28, 2014 | 6.800 | 7.000 | 6.510 | 6.620 | 266,718 | -0.20(-2.93%) |
Jan 27, 2014 | 6.190 | 6.971 | 5.761 | 6.820 | 635,561 | +0.52(+8.25%) |
Jan 24, 2014 | 6.140 | 6.470 | 5.780 | 6.300 | 602,770 | +0.08(+1.29%) |
Jan 23, 2014 | 6.890 | 6.890 | 6.155 | 6.220 | 591,857 | -0.58(-8.53%) |
Jan 22, 2014 | 6.980 | 7.020 | 6.750 | 6.800 | 239,288 | -0.05(-0.73%) |
Jan 21, 2014 | 6.900 | 7.020 | 6.760 | 6.850 | 293,135 | +0.21(+3.16%) |
Jan 17, 2014 | 6.550 | 6.640 | 6.640 | 6.640 | 112,000 | +0.09(+1.37%) |
Jan 16, 2014 | 6.550 | 6.690 | 6.450 | 6.550 | 221,887 | -0.02(-0.30%) |
Jan 15, 2014 | 6.500 | 6.670 | 6.490 | 6.570 | 384,965 | +0.07(+1.08%) |
Jan 14, 2014 | 6.380 | 6.670 | 6.350 | 6.500 | 139,102 | +0.07(+1.09%) |
Jan 13, 2014 | 6.820 | 6.840 | 6.380 | 6.430 | 328,554 | -0.15(-2.28%) |
Jan 10, 2014 | 6.720 | 6.790 | 6.500 | 6.580 | 156,730 | -0.09(-1.35%) |
Jan 09, 2014 | 6.600 | 6.825 | 6.500 | 6.670 | 181,543 | +0.13(+1.99%) |
Jan 08, 2014 | 6.580 | 6.730 | 6.530 | 6.540 | 117,787 | -0.06(-0.91%) |
Jan 07, 2014 | 6.390 | 6.710 | 6.360 | 6.600 | 154,760 | +0.22(+3.45%) |
Jan 06, 2014 | 6.570 | 6.710 | 6.375 | 6.380 | 232,403 | -0.19(-2.89%) |
Jan 03, 2014 | 6.720 | 6.750 | 6.570 | 6.570 | 88,345 | -0.07(-1.05%) |
Jan 02, 2014 | 6.950 | 7.010 | 6.630 | 6.640 | 185,991 | -0.32(-4.60%) |
Dec 31, 2013 | 6.860 | 6.960 | 6.960 | 6.960 | 194,800 | +0.05(+0.72%) |
Dec 30, 2013 | 6.890 | 7.130 | 6.860 | 6.910 | 196,675 | -0.02(-0.29%) |
Dec 27, 2013 | 7.080 | 7.109 | 6.840 | 6.930 | 257,650 | -0.16(-2.26%) |
Dec 26, 2013 | 7.070 | 7.280 | 6.950 | 7.090 | 82,136 | +0.01(+0.14%) |
Dec 24, 2013 | 7.340 | 7.490 | 7.050 | 7.080 | 202,262 | -0.40(-5.35%) |
Dec 23, 2013 | 7.090 | 7.640 | 6.850 | 7.480 | 343,362 | +0.33(+4.62%) |
Dec 20, 2013 | 7.500 | 7.732 | 7.130 | 7.150 | 175,448 | -0.35(-4.67%) |
Dec 19, 2013 | 7.850 | 7.970 | 7.451 | 7.500 | 432,903 | -0.19(-2.47%) |
Dec 18, 2013 | 7.460 | 7.730 | 7.310 | 7.690 | 304,770 | +0.19(+2.53%) |
Dec 17, 2013 | 7.500 | 7.530 | 7.210 | 7.500 | 192,784 | +0.12(+1.63%) |
Dec 16, 2013 | 7.090 | 7.760 | 7.060 | 7.380 | 329,999 | +0.25(+3.51%) |
Dec 13, 2013 | 7.320 | 7.400 | 7.110 | 7.130 | 148,283 | -0.09(-1.25%) |
Dec 12, 2013 | 7.230 | 7.330 | 7.070 | 7.220 | 137,090 | -0.06(-0.82%) |
Dec 11, 2013 | 7.600 | 7.630 | 7.180 | 7.280 | 281,578 | -0.35(-4.59%) |
Dec 10, 2013 | 7.860 | 7.860 | 7.520 | 7.630 | 129,805 | -0.20(-2.55%) |
Dec 09, 2013 | 7.970 | 8.090 | 7.670 | 7.830 | 225,879 | -0.09(-1.14%) |
Dec 06, 2013 | 8.440 | 8.440 | 7.760 | 7.920 | 244,990 | +0.18(+2.33%) |
Dec 05, 2013 | 7.970 | 7.970 | 7.650 | 7.740 | 103,241 | -0.21(-2.64%) |
Dec 04, 2013 | 8.240 | 8.240 | 7.721 | 7.950 | 225,083 | -0.39(-4.68%) |
Dec 03, 2013 | 8.840 | 8.990 | 8.090 | 8.340 | 396,749 | -0.54(-6.08%) |