Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.971 | 6.984 | 6.895 | 6.931 | 111,729 | -0.02(-0.24%) |
Feb 27, 2014 | 6.918 | 6.997 | 6.855 | 6.947 | 146,535 | +0.03(+0.38%) |
Feb 26, 2014 | 6.868 | 6.947 | 6.832 | 6.921 | 76,817 | +0.05(+0.72%) |
Feb 25, 2014 | 7.053 | 7.053 | 6.832 | 6.871 | 145,645 | -0.21(-2.98%) |
Feb 24, 2014 | 7.000 | 7.112 | 6.997 | 7.083 | 116,478 | +0.08(+1.18%) |
Feb 21, 2014 | 7.000 | 7.030 | 6.974 | 7.000 | 238,965 | +0.02(+0.28%) |
Feb 20, 2014 | 6.967 | 7.109 | 6.918 | 6.980 | 170,415 | +0.04(+0.57%) |
Feb 19, 2014 | 7.027 | 7.132 | 6.901 | 6.941 | 162,856 | -0.13(-1.87%) |
Feb 18, 2014 | 7.040 | 7.129 | 6.944 | 7.073 | 164,615 | +0.09(+1.23%) |
Feb 14, 2014 | 6.967 | 6.987 | 6.987 | 6.987 | 87,220 | +0.02(+0.33%) |
Feb 13, 2014 | 6.733 | 7.027 | 6.733 | 6.964 | 135,333 | +0.19(+2.83%) |
Feb 12, 2014 | 6.743 | 6.892 | 6.703 | 6.772 | 115,842 | +0.04(+0.54%) |
Feb 11, 2014 | 6.693 | 6.766 | 6.634 | 6.736 | 96,538 | +0.04(+0.59%) |
Feb 10, 2014 | 6.703 | 6.762 | 6.587 | 6.696 | 127,514 | +0.01(+0.10%) |
Feb 07, 2014 | 6.541 | 6.736 | 6.521 | 6.690 | 147,804 | +0.16(+2.38%) |
Feb 06, 2014 | 6.538 | 6.604 | 6.488 | 6.535 | 210,321 | +0.01(+0.15%) |
Feb 05, 2014 | 6.525 | 6.594 | 6.412 | 6.525 | 165,915 | -0.04(-0.60%) |
Feb 04, 2014 | 6.624 | 6.670 | 6.551 | 6.564 | 141,263 | -0.04(-0.65%) |
Feb 03, 2014 | 6.829 | 6.895 | 6.531 | 6.607 | 223,647 | -0.25(-3.66%) |
Jan 31, 2014 | 6.809 | 6.941 | 6.809 | 6.858 | 170,436 | -0.07(-1.05%) |
Jan 30, 2014 | 6.947 | 7.050 | 6.918 | 6.931 | 145,045 | +0.06(+0.91%) |
Jan 29, 2014 | 6.898 | 6.987 | 6.842 | 6.868 | 253,217 | -0.10(-1.47%) |
Jan 28, 2014 | 6.990 | 7.027 | 6.888 | 6.971 | 174,216 | -0.03(-0.42%) |
Jan 27, 2014 | 7.000 | 7.122 | 6.911 | 7.000 | 149,170 | +0.00(+0.00%) |
Jan 24, 2014 | 7.208 | 7.281 | 6.993 | 7.000 | 120,400 | -0.26(-3.59%) |
Jan 23, 2014 | 7.231 | 7.320 | 7.165 | 7.261 | 97,604 | +0.03(+0.46%) |
Jan 22, 2014 | 7.198 | 7.241 | 7.142 | 7.228 | 109,742 | +0.05(+0.64%) |
Jan 21, 2014 | 7.017 | 7.182 | 6.990 | 7.182 | 163,101 | +0.19(+2.69%) |
Jan 17, 2014 | 6.941 | 6.994 | 6.994 | 6.994 | 135,978 | +0.07(+0.95%) |
Jan 16, 2014 | 6.971 | 7.017 | 6.895 | 6.928 | 123,031 | -0.05(-0.71%) |
Jan 15, 2014 | 6.924 | 7.010 | 6.937 | 6.977 | 90,896 | +0.05(+0.76%) |
Jan 14, 2014 | 6.865 | 6.977 | 6.840 | 6.924 | 167,662 | +0.10(+1.50%) |
Jan 13, 2014 | 6.825 | 6.937 | 6.746 | 6.822 | 187,986 | -0.02(-0.24%) |
Jan 10, 2014 | 7.017 | 7.017 | 6.835 | 6.838 | 235,627 | -0.15(-2.08%) |
Jan 09, 2014 | 6.937 | 6.987 | 6.921 | 6.984 | 101,705 | +0.05(+0.76%) |
Jan 08, 2014 | 6.974 | 7.013 | 6.838 | 6.931 | 129,679 | -0.03(-0.47%) |
Jan 07, 2014 | 7.004 | 7.043 | 6.964 | 6.964 | 202,475 | -0.03(-0.38%) |
Jan 06, 2014 | 7.146 | 7.162 | 6.974 | 6.990 | 129,288 | -0.09(-1.21%) |
Jan 03, 2014 | 7.007 | 7.122 | 6.967 | 7.076 | 187,617 | +0.06(+0.85%) |
Jan 02, 2014 | 7.429 | 7.429 | 6.964 | 7.017 | 337,963 | -0.16(-2.25%) |
Dec 31, 2013 | 7.228 | 7.179 | 7.179 | 7.179 | 182,617 | -0.03(-0.46%) |
Dec 30, 2013 | 7.327 | 7.398 | 7.179 | 7.212 | 157,662 | -0.15(-2.02%) |
Dec 27, 2013 | 7.321 | 7.367 | 7.235 | 7.360 | 718,900 | +0.09(+1.27%) |
Dec 26, 2013 | 7.162 | 7.327 | 7.116 | 7.268 | 277,517 | +0.16(+2.23%) |
Dec 24, 2013 | 6.941 | 7.182 | 6.941 | 7.109 | 102,441 | +0.14(+1.99%) |
Dec 23, 2013 | 6.842 | 7.020 | 6.793 | 6.971 | 155,678 | +0.19(+2.78%) |
Dec 20, 2013 | 6.888 | 7.089 | 6.782 | 6.782 | 918,695 | -0.06(-0.87%) |
Dec 19, 2013 | 6.904 | 6.954 | 6.776 | 6.842 | 255,779 | -0.09(-1.33%) |
Dec 18, 2013 | 6.693 | 6.941 | 6.687 | 6.934 | 200,133 | +0.27(+4.06%) |
Dec 17, 2013 | 7.086 | 7.086 | 6.624 | 6.663 | 280,222 | -0.12(-1.80%) |
Dec 16, 2013 | 6.505 | 6.786 | 6.442 | 6.786 | 540,014 | +0.48(+7.54%) |
Dec 13, 2013 | 6.224 | 6.343 | 6.224 | 6.310 | 242,208 | +0.08(+1.33%) |
Dec 12, 2013 | 6.442 | 6.442 | 6.132 | 6.228 | 328,153 | -0.23(-3.58%) |
Dec 11, 2013 | 6.538 | 6.581 | 6.393 | 6.459 | 237,472 | -0.09(-1.36%) |
Dec 10, 2013 | 6.597 | 6.634 | 6.518 | 6.548 | 137,480 | -0.08(-1.20%) |
Dec 09, 2013 | 6.627 | 6.650 | 6.525 | 6.627 | 130,418 | -0.01(-0.20%) |
Dec 06, 2013 | 6.683 | 6.693 | 6.604 | 6.640 | 0 | +0.03(+0.45%) |
Dec 05, 2013 | 6.772 | 6.838 | 6.604 | 6.611 | 0 | -0.20(-2.91%) |
Dec 04, 2013 | 6.809 | 6.878 | 6.607 | 6.809 | 309,883 | +0.01(+0.10%) |
Dec 03, 2013 | 6.901 | 6.952 | 6.748 | 6.802 | 0 | -0.07(-1.02%) |