Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.900 | 6.920 | 6.680 | 6.790 | 151,922 | -0.09(-1.31%) |
Feb 27, 2014 | 6.840 | 7.100 | 6.820 | 6.880 | 351,050 | +0.08(+1.18%) |
Feb 26, 2014 | 6.740 | 6.990 | 6.610 | 6.800 | 198,997 | +0.03(+0.44%) |
Feb 25, 2014 | 6.810 | 6.910 | 6.661 | 6.770 | 187,601 | -0.05(-0.73%) |
Feb 24, 2014 | 6.960 | 6.960 | 6.770 | 6.820 | 99,248 | +0.05(+0.74%) |
Feb 21, 2014 | 6.870 | 7.030 | 6.730 | 6.770 | 111,696 | -0.07(-1.02%) |
Feb 20, 2014 | 6.680 | 7.010 | 6.670 | 6.840 | 251,613 | +0.18(+2.70%) |
Feb 19, 2014 | 6.750 | 6.750 | 6.300 | 6.660 | 253,208 | -0.12(-1.77%) |
Feb 18, 2014 | 6.940 | 6.970 | 6.750 | 6.780 | 223,114 | -0.19(-2.73%) |
Feb 14, 2014 | 7.180 | 6.970 | 6.970 | 6.970 | 432,400 | -0.21(-2.92%) |
Feb 13, 2014 | 7.190 | 7.250 | 7.150 | 7.180 | 180,323 | -0.07(-0.97%) |
Feb 12, 2014 | 7.080 | 7.260 | 7.017 | 7.250 | 201,410 | +0.26(+3.72%) |
Feb 11, 2014 | 7.000 | 7.240 | 6.960 | 6.990 | 293,774 | +0.05(+0.72%) |
Feb 10, 2014 | 6.740 | 7.199 | 6.740 | 6.940 | 411,293 | +0.22(+3.27%) |
Feb 07, 2014 | 6.560 | 6.740 | 6.560 | 6.720 | 205,412 | +0.20(+3.07%) |
Feb 06, 2014 | 6.500 | 6.760 | 6.470 | 6.520 | 188,781 | +0.02(+0.31%) |
Feb 05, 2014 | 6.730 | 6.730 | 6.480 | 6.500 | 174,166 | -0.21(-3.13%) |
Feb 04, 2014 | 6.590 | 6.800 | 6.560 | 6.710 | 274,310 | +0.13(+1.98%) |
Feb 03, 2014 | 6.670 | 6.670 | 6.442 | 6.580 | 328,640 | -0.02(-0.30%) |
Jan 31, 2014 | 6.240 | 6.690 | 6.220 | 6.600 | 184,527 | +0.25(+3.94%) |
Jan 30, 2014 | 6.080 | 6.430 | 5.920 | 6.350 | 360,090 | +0.16(+2.58%) |
Jan 29, 2014 | 5.910 | 6.250 | 5.850 | 6.190 | 215,919 | +0.24(+4.03%) |
Jan 28, 2014 | 5.990 | 5.990 | 5.910 | 5.950 | 68,700 | +0.01(+0.17%) |
Jan 27, 2014 | 5.900 | 5.990 | 5.850 | 5.940 | 203,181 | +0.04(+0.68%) |
Jan 24, 2014 | 5.820 | 6.020 | 5.810 | 5.900 | 411,509 | -0.09(-1.50%) |
Jan 23, 2014 | 5.840 | 6.000 | 5.750 | 5.990 | 167,978 | +0.16(+2.74%) |
Jan 22, 2014 | 5.690 | 5.860 | 5.611 | 5.830 | 103,556 | +0.16(+2.82%) |
Jan 21, 2014 | 5.620 | 5.670 | 5.550 | 5.670 | 144,140 | +0.05(+0.89%) |
Jan 17, 2014 | 5.360 | 5.620 | 5.620 | 5.620 | 253,600 | +0.29(+5.44%) |
Jan 16, 2014 | 5.090 | 5.330 | 5.010 | 5.330 | 167,100 | +0.20(+3.90%) |
Jan 15, 2014 | 5.160 | 5.150 | 5.050 | 5.130 | 99,469 | -0.03(-0.58%) |
Jan 14, 2014 | 5.110 | 5.160 | 5.070 | 5.160 | 214,510 | +0.10(+1.98%) |
Jan 13, 2014 | 4.990 | 5.130 | 4.910 | 5.060 | 133,476 | +0.01(+0.20%) |
Jan 10, 2014 | 5.090 | 5.110 | 4.950 | 5.050 | 200,314 | -0.08(-1.56%) |
Jan 09, 2014 | 5.100 | 5.160 | 5.090 | 5.130 | 99,915 | -0.01(-0.19%) |
Jan 08, 2014 | 5.180 | 5.200 | 5.050 | 5.140 | 114,909 | -0.07(-1.34%) |
Jan 07, 2014 | 5.220 | 5.240 | 5.130 | 5.210 | 90,367 | -0.02(-0.38%) |
Jan 06, 2014 | 5.220 | 5.240 | 5.170 | 5.230 | 52,166 | -0.02(-0.38%) |
Jan 03, 2014 | 5.270 | 5.270 | 5.130 | 5.250 | 127,839 | +0.02(+0.38%) |
Jan 02, 2014 | 5.180 | 5.270 | 5.170 | 5.230 | 68,892 | +0.02(+0.38%) |
Dec 31, 2013 | 5.230 | 5.210 | 5.210 | 5.210 | 74,800 | +0.03(+0.58%) |
Dec 30, 2013 | 5.200 | 5.300 | 5.170 | 5.180 | 71,869 | -0.06(-1.15%) |
Dec 27, 2013 | 5.200 | 5.300 | 5.180 | 5.240 | 74,349 | -0.05(-0.95%) |
Dec 26, 2013 | 5.300 | 5.380 | 5.210 | 5.290 | 75,666 | +0.00(+0.00%) |
Dec 24, 2013 | 5.180 | 5.300 | 5.160 | 5.290 | 73,477 | +0.08(+1.54%) |
Dec 23, 2013 | 5.220 | 5.260 | 5.160 | 5.210 | 199,183 | -0.05(-0.95%) |
Dec 20, 2013 | 5.230 | 5.260 | 5.192 | 5.260 | 90,634 | +0.03(+0.57%) |
Dec 19, 2013 | 5.320 | 5.350 | 5.140 | 5.230 | 91,336 | -0.10(-1.88%) |
Dec 18, 2013 | 5.220 | 5.340 | 5.180 | 5.330 | 184,703 | +0.10(+1.91%) |
Dec 17, 2013 | 5.110 | 5.230 | 5.100 | 5.230 | 276,738 | +0.10(+1.95%) |
Dec 16, 2013 | 5.130 | 5.240 | 5.050 | 5.130 | 75,967 | +0.00(+0.00%) |
Dec 13, 2013 | 5.100 | 5.200 | 5.040 | 5.130 | 110,116 | +0.02(+0.39%) |
Dec 12, 2013 | 5.120 | 5.170 | 5.080 | 5.110 | 107,606 | +0.00(+0.00%) |
Dec 11, 2013 | 5.100 | 5.220 | 5.050 | 5.110 | 109,068 | +0.04(+0.79%) |
Dec 10, 2013 | 5.200 | 5.280 | 5.050 | 5.070 | 85,096 | -0.14(-2.69%) |
Dec 09, 2013 | 5.100 | 5.230 | 5.010 | 5.210 | 277,060 | +0.16(+3.17%) |
Dec 06, 2013 | 5.030 | 5.090 | 4.855 | 5.050 | 0 | +0.10(+2.02%) |
Dec 05, 2013 | 4.930 | 5.029 | 4.850 | 4.950 | 0 | +0.04(+0.81%) |
Dec 04, 2013 | 5.010 | 5.139 | 4.760 | 4.910 | 0 | -0.16(-3.16%) |
Dec 03, 2013 | 5.020 | 5.170 | 5.000 | 5.070 | 0 | +0.05(+1.00%) |