Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.054 | 7.054 | 6.714 | 6.785 | 3,365,826 | -0.20(-2.83%) |
Feb 27, 2014 | 7.030 | 7.070 | 6.896 | 6.983 | 2,811,786 | -0.01(-0.11%) |
Feb 26, 2014 | 7.015 | 7.038 | 6.935 | 6.991 | 2,625,460 | +0.02(+0.23%) |
Feb 25, 2014 | 7.054 | 7.062 | 6.928 | 6.975 | 3,639,736 | +0.01(+0.11%) |
Feb 24, 2014 | 7.030 | 7.062 | 6.904 | 6.967 | 2,377,103 | +0.10(+1.38%) |
Feb 21, 2014 | 6.935 | 7.038 | 6.817 | 6.872 | 2,766,893 | -0.03(-0.46%) |
Feb 20, 2014 | 6.785 | 6.912 | 6.730 | 6.904 | 2,722,401 | +0.15(+2.23%) |
Feb 19, 2014 | 6.856 | 6.856 | 6.662 | 6.753 | 3,307,574 | -0.08(-1.16%) |
Feb 18, 2014 | 6.793 | 6.860 | 6.730 | 6.833 | 2,898,468 | +0.16(+2.37%) |
Feb 14, 2014 | 6.595 | 6.674 | 6.674 | 6.674 | 3,625,769 | +0.04(+0.60%) |
Feb 13, 2014 | 6.508 | 6.658 | 6.492 | 6.635 | 2,348,076 | +0.10(+1.58%) |
Feb 12, 2014 | 6.627 | 6.631 | 6.476 | 6.532 | 2,460,601 | -0.06(-0.84%) |
Feb 11, 2014 | 6.603 | 6.650 | 6.476 | 6.587 | 3,886,022 | +0.02(+0.24%) |
Feb 10, 2014 | 6.690 | 6.722 | 6.532 | 6.571 | 5,852,928 | -0.07(-1.07%) |
Feb 07, 2014 | 6.413 | 6.650 | 6.365 | 6.643 | 9,810,677 | +0.33(+5.27%) |
Feb 06, 2014 | 6.104 | 6.421 | 6.057 | 6.310 | 6,527,726 | +0.40(+6.84%) |
Feb 05, 2014 | 6.563 | 6.611 | 5.843 | 5.906 | 9,451,031 | -0.73(-10.98%) |
Feb 04, 2014 | 7.046 | 7.046 | 6.619 | 6.635 | 5,714,692 | -0.41(-5.84%) |
Feb 03, 2014 | 7.252 | 7.252 | 6.983 | 7.046 | 3,474,328 | -0.16(-2.20%) |
Jan 31, 2014 | 7.110 | 7.244 | 7.102 | 7.205 | 2,090,924 | +0.00(+0.00%) |
Jan 30, 2014 | 7.125 | 7.244 | 7.102 | 7.205 | 3,361,026 | +0.14(+2.02%) |
Jan 29, 2014 | 7.094 | 7.141 | 7.015 | 7.062 | 1,625,460 | -0.08(-1.11%) |
Jan 28, 2014 | 7.125 | 7.189 | 7.078 | 7.141 | 5,157,319 | +0.06(+0.89%) |
Jan 27, 2014 | 7.165 | 7.205 | 6.967 | 7.078 | 2,535,175 | -0.07(-1.00%) |
Jan 24, 2014 | 7.157 | 7.252 | 7.110 | 7.149 | 3,180,339 | -0.03(-0.44%) |
Jan 23, 2014 | 7.149 | 7.185 | 7.054 | 7.181 | 1,862,733 | +0.02(+0.33%) |
Jan 22, 2014 | 7.244 | 7.244 | 7.118 | 7.157 | 1,854,110 | -0.08(-1.09%) |
Jan 21, 2014 | 7.205 | 7.298 | 7.133 | 7.236 | 2,598,504 | +0.13(+1.90%) |
Jan 17, 2014 | 7.086 | 7.102 | 7.102 | 7.102 | 1,547,008 | +0.04(+0.56%) |
Jan 16, 2014 | 7.110 | 7.125 | 7.015 | 7.062 | 1,687,962 | -0.05(-0.67%) |
Jan 15, 2014 | 7.070 | 7.157 | 7.038 | 7.110 | 2,094,550 | +0.04(+0.56%) |
Jan 14, 2014 | 7.023 | 7.070 | 6.939 | 7.070 | 6,996,337 | +0.12(+1.71%) |
Jan 13, 2014 | 7.023 | 7.110 | 6.900 | 6.951 | 3,630,030 | -0.08(-1.13%) |
Jan 10, 2014 | 6.848 | 7.038 | 6.833 | 7.030 | 2,834,790 | +0.21(+3.02%) |
Jan 09, 2014 | 6.769 | 6.856 | 6.666 | 6.825 | 2,273,652 | +0.06(+0.94%) |
Jan 08, 2014 | 6.880 | 6.888 | 6.730 | 6.761 | 2,595,961 | -0.10(-1.50%) |
Jan 07, 2014 | 6.904 | 6.912 | 6.801 | 6.864 | 1,924,976 | +0.02(+0.23%) |
Jan 06, 2014 | 6.864 | 6.951 | 6.809 | 6.848 | 2,625,207 | +0.03(+0.46%) |
Jan 03, 2014 | 6.825 | 6.959 | 6.777 | 6.817 | 2,124,546 | +0.06(+0.82%) |
Jan 02, 2014 | 6.690 | 6.840 | 6.615 | 6.761 | 3,204,103 | +0.08(+1.18%) |
Dec 31, 2013 | 6.698 | 6.682 | 6.682 | 6.682 | 1,204,463 | -0.02(-0.35%) |
Dec 30, 2013 | 6.635 | 6.714 | 6.595 | 6.706 | 1,182,476 | +0.06(+0.95%) |
Dec 27, 2013 | 6.698 | 6.714 | 6.611 | 6.643 | 1,397,387 | -0.02(-0.36%) |
Dec 26, 2013 | 6.650 | 6.714 | 6.595 | 6.666 | 1,154,700 | +0.02(+0.24%) |
Dec 24, 2013 | 6.666 | 6.722 | 6.635 | 6.650 | 740,864 | -0.04(-0.59%) |
Dec 23, 2013 | 6.611 | 6.730 | 6.611 | 6.690 | 1,908,678 | +0.11(+1.68%) |
Dec 20, 2013 | 6.555 | 6.611 | 6.508 | 6.579 | 5,041,689 | +0.06(+0.85%) |
Dec 19, 2013 | 6.643 | 6.666 | 6.492 | 6.524 | 1,863,920 | -0.11(-1.67%) |
Dec 18, 2013 | 6.429 | 6.635 | 6.381 | 6.635 | 4,120,976 | +0.25(+3.84%) |
Dec 17, 2013 | 6.484 | 6.484 | 6.310 | 6.389 | 2,559,490 | -0.10(-1.47%) |
Dec 16, 2013 | 6.429 | 6.540 | 6.278 | 6.484 | 4,584,827 | +0.10(+1.61%) |
Dec 13, 2013 | 6.508 | 6.524 | 6.365 | 6.381 | 3,086,715 | -0.15(-2.30%) |
Dec 12, 2013 | 6.429 | 6.563 | 6.421 | 6.532 | 3,942,244 | +0.09(+1.48%) |
Dec 11, 2013 | 6.516 | 6.540 | 6.373 | 6.437 | 4,442,808 | -0.08(-1.22%) |
Dec 10, 2013 | 6.540 | 6.571 | 6.365 | 6.516 | 4,089,917 | -0.04(-0.60%) |
Dec 09, 2013 | 6.698 | 6.698 | 6.492 | 6.555 | 3,935,224 | -0.01(-0.12%) |
Dec 06, 2013 | 6.484 | 6.650 | 6.365 | 6.563 | 0 | +0.15(+2.35%) |
Dec 05, 2013 | 6.603 | 6.619 | 6.350 | 6.413 | 0 | -0.21(-3.11%) |
Dec 04, 2013 | 6.943 | 7.046 | 6.500 | 6.619 | 0 | -0.38(-5.43%) |
Dec 03, 2013 | 7.719 | 7.719 | 6.935 | 6.999 | 9,331,943 | -0.88(-11.16%) |