Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.160 | 8.240 | 7.870 | 8.070 | 338,037 | -0.18(-2.18%) |
Feb 27, 2014 | 8.150 | 8.290 | 8.060 | 8.250 | 385,144 | +0.04(+0.49%) |
Feb 26, 2014 | 7.900 | 8.340 | 7.900 | 8.210 | 786,511 | +0.32(+4.06%) |
Feb 25, 2014 | 7.650 | 7.930 | 7.500 | 7.890 | 250,139 | +0.26(+3.41%) |
Feb 24, 2014 | 7.470 | 7.700 | 7.380 | 7.630 | 261,201 | +0.26(+3.53%) |
Feb 21, 2014 | 7.980 | 8.000 | 7.330 | 7.370 | 461,756 | -0.54(-6.83%) |
Feb 20, 2014 | 7.810 | 8.010 | 7.650 | 7.910 | 433,319 | -0.16(-1.98%) |
Feb 19, 2014 | 7.700 | 8.100 | 7.500 | 8.070 | 615,928 | +0.49(+6.46%) |
Feb 18, 2014 | 7.280 | 7.740 | 7.210 | 7.580 | 315,144 | +0.28(+3.84%) |
Feb 14, 2014 | 7.210 | 7.300 | 7.300 | 7.300 | 149,500 | +0.00(+0.00%) |
Feb 13, 2014 | 6.810 | 7.330 | 6.760 | 7.300 | 212,950 | +0.44(+6.41%) |
Feb 12, 2014 | 6.980 | 7.136 | 6.730 | 6.860 | 162,330 | -0.14(-2.00%) |
Feb 11, 2014 | 7.070 | 7.160 | 6.820 | 7.000 | 206,894 | -0.03(-0.43%) |
Feb 10, 2014 | 6.720 | 7.080 | 6.680 | 7.030 | 208,862 | +0.34(+5.08%) |
Feb 07, 2014 | 6.770 | 6.770 | 6.470 | 6.690 | 180,671 | +0.09(+1.36%) |
Feb 06, 2014 | 6.600 | 6.740 | 6.510 | 6.600 | 118,763 | +0.00(+0.00%) |
Feb 05, 2014 | 6.710 | 6.800 | 6.500 | 6.600 | 160,586 | -0.14(-2.08%) |
Feb 04, 2014 | 6.680 | 6.900 | 6.512 | 6.740 | 264,470 | +0.09(+1.35%) |
Feb 03, 2014 | 7.400 | 7.670 | 6.350 | 6.650 | 572,276 | -0.75(-10.14%) |
Jan 31, 2014 | 7.410 | 7.740 | 7.310 | 7.400 | 173,382 | -0.14(-1.86%) |
Jan 30, 2014 | 7.370 | 7.630 | 7.280 | 7.540 | 192,442 | +0.22(+3.01%) |
Jan 29, 2014 | 7.310 | 7.790 | 7.250 | 7.320 | 184,481 | -0.09(-1.21%) |
Jan 28, 2014 | 7.340 | 7.570 | 7.290 | 7.410 | 233,140 | +0.08(+1.09%) |
Jan 27, 2014 | 7.690 | 7.750 | 7.250 | 7.330 | 326,429 | -0.28(-3.68%) |
Jan 24, 2014 | 7.720 | 7.900 | 7.380 | 7.610 | 551,730 | -0.22(-2.81%) |
Jan 23, 2014 | 8.090 | 8.090 | 7.280 | 7.830 | 518,119 | -0.25(-3.09%) |
Jan 22, 2014 | 8.190 | 8.200 | 7.980 | 8.080 | 249,329 | -0.14(-1.70%) |
Jan 21, 2014 | 8.170 | 8.380 | 7.960 | 8.220 | 312,608 | +0.09(+1.11%) |
Jan 17, 2014 | 8.300 | 8.130 | 8.130 | 8.130 | 201,100 | -0.15(-1.81%) |
Jan 16, 2014 | 8.250 | 8.390 | 8.110 | 8.280 | 375,839 | +0.02(+0.24%) |
Jan 15, 2014 | 7.870 | 8.340 | 7.730 | 8.260 | 532,941 | +0.39(+4.96%) |
Jan 14, 2014 | 7.660 | 8.090 | 7.660 | 7.870 | 268,019 | -0.18(-2.24%) |
Jan 13, 2014 | 7.700 | 8.180 | 7.550 | 8.050 | 661,062 | +0.26(+3.34%) |
Jan 10, 2014 | 7.660 | 7.850 | 7.250 | 7.790 | 294,883 | +0.20(+2.64%) |
Jan 09, 2014 | 7.500 | 7.680 | 7.120 | 7.590 | 483,060 | +0.34(+4.69%) |
Jan 08, 2014 | 7.560 | 7.560 | 7.070 | 7.250 | 464,790 | -0.29(-3.85%) |
Jan 07, 2014 | 7.050 | 7.665 | 7.040 | 7.540 | 747,541 | +0.50(+7.10%) |
Jan 06, 2014 | 6.890 | 7.090 | 6.600 | 7.040 | 433,306 | +0.12(+1.73%) |
Jan 03, 2014 | 7.060 | 7.080 | 6.660 | 6.920 | 435,912 | +0.14(+2.06%) |
Jan 02, 2014 | 6.360 | 6.880 | 6.260 | 6.780 | 470,668 | +0.44(+6.94%) |
Dec 31, 2013 | 6.410 | 6.340 | 6.340 | 6.340 | 460,400 | -0.05(-0.78%) |
Dec 30, 2013 | 5.890 | 6.440 | 5.880 | 6.390 | 756,538 | +0.52(+8.86%) |
Dec 27, 2013 | 5.780 | 5.900 | 5.700 | 5.870 | 265,169 | +0.09(+1.56%) |
Dec 26, 2013 | 5.860 | 5.980 | 5.670 | 5.780 | 280,711 | -0.05(-0.86%) |
Dec 24, 2013 | 5.650 | 5.875 | 5.610 | 5.830 | 132,798 | +0.22(+3.92%) |
Dec 23, 2013 | 5.710 | 5.840 | 5.530 | 5.610 | 464,638 | -0.09(-1.58%) |
Dec 20, 2013 | 6.020 | 6.090 | 5.700 | 5.700 | 377,807 | -0.28(-4.68%) |
Dec 19, 2013 | 5.760 | 5.990 | 5.620 | 5.980 | 325,061 | +0.18(+3.10%) |
Dec 18, 2013 | 5.830 | 5.960 | 5.750 | 5.800 | 237,255 | +0.03(+0.52%) |
Dec 17, 2013 | 5.580 | 5.850 | 5.520 | 5.770 | 277,934 | +0.21(+3.78%) |
Dec 16, 2013 | 5.860 | 5.860 | 5.500 | 5.560 | 307,930 | -0.14(-2.46%) |
Dec 13, 2013 | 5.060 | 5.970 | 5.050 | 5.700 | 986,844 | +0.81(+16.56%) |
Dec 12, 2013 | 5.120 | 5.130 | 4.540 | 4.890 | 1,067,859 | -0.28(-5.42%) |
Dec 11, 2013 | 5.650 | 5.650 | 5.100 | 5.170 | 680,800 | -0.48(-8.50%) |
Dec 10, 2013 | 5.710 | 5.850 | 5.380 | 5.650 | 747,927 | -0.07(-1.22%) |
Dec 09, 2013 | 6.150 | 6.245 | 5.660 | 5.720 | 564,500 | -0.28(-4.67%) |
Dec 06, 2013 | 6.360 | 6.420 | 6.000 | 6.000 | 0 | -0.27(-4.31%) |
Dec 05, 2013 | 6.260 | 6.600 | 6.080 | 6.270 | 0 | -0.14(-2.18%) |
Dec 04, 2013 | 6.550 | 6.800 | 6.370 | 6.410 | 0 | -0.19(-2.88%) |
Dec 03, 2013 | 6.750 | 6.890 | 6.480 | 6.600 | 0 | -0.31(-4.49%) |