Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.587 | 6.656 | 6.304 | 6.335 | 125,632 | -0.23(-3.49%) |
Feb 27, 2014 | 6.411 | 6.625 | 6.404 | 6.564 | 37,448 | +0.11(+1.66%) |
Feb 26, 2014 | 6.411 | 6.610 | 6.350 | 6.457 | 42,394 | +0.08(+1.20%) |
Feb 25, 2014 | 6.343 | 6.457 | 6.243 | 6.381 | 36,278 | +0.05(+0.85%) |
Feb 24, 2014 | 6.289 | 6.427 | 6.251 | 6.327 | 114,399 | +0.08(+1.22%) |
Feb 21, 2014 | 6.419 | 6.442 | 6.220 | 6.251 | 64,452 | -0.12(-1.92%) |
Feb 20, 2014 | 6.304 | 6.450 | 6.266 | 6.373 | 49,195 | +0.14(+2.21%) |
Feb 19, 2014 | 6.304 | 6.373 | 6.228 | 6.236 | 56,676 | -0.07(-1.09%) |
Feb 18, 2014 | 6.167 | 6.343 | 6.152 | 6.304 | 50,017 | +0.12(+1.98%) |
Feb 14, 2014 | 6.320 | 6.182 | 6.182 | 6.182 | 30,097 | -0.16(-2.53%) |
Feb 13, 2014 | 6.152 | 6.411 | 6.152 | 6.343 | 55,199 | +0.14(+2.22%) |
Feb 12, 2014 | 6.182 | 6.312 | 6.152 | 6.205 | 43,543 | +0.05(+0.87%) |
Feb 11, 2014 | 6.113 | 6.210 | 5.999 | 6.152 | 55,273 | +0.06(+1.00%) |
Feb 10, 2014 | 5.961 | 6.106 | 5.915 | 6.090 | 59,118 | +0.15(+2.44%) |
Feb 07, 2014 | 5.869 | 5.968 | 5.762 | 5.945 | 79,001 | +0.07(+1.17%) |
Feb 06, 2014 | 6.045 | 6.167 | 5.854 | 5.877 | 75,385 | -0.18(-2.90%) |
Feb 05, 2014 | 6.251 | 6.266 | 6.037 | 6.052 | 45,306 | -0.21(-3.30%) |
Feb 04, 2014 | 6.014 | 6.396 | 5.869 | 6.259 | 99,655 | +0.26(+4.33%) |
Feb 03, 2014 | 6.457 | 6.457 | 5.983 | 5.999 | 238,528 | -0.45(-6.99%) |
Jan 31, 2014 | 6.564 | 6.653 | 6.381 | 6.450 | 74,433 | -0.25(-3.76%) |
Jan 30, 2014 | 6.444 | 6.922 | 6.410 | 6.702 | 118,637 | +0.30(+4.74%) |
Jan 29, 2014 | 6.338 | 6.558 | 6.338 | 6.398 | 60,425 | -0.01(-0.12%) |
Jan 28, 2014 | 6.413 | 6.602 | 6.284 | 6.406 | 100,263 | +0.03(+0.48%) |
Jan 27, 2014 | 6.671 | 6.755 | 6.300 | 6.375 | 103,597 | -0.30(-4.44%) |
Jan 24, 2014 | 6.770 | 6.854 | 6.611 | 6.671 | 182,145 | -0.21(-3.09%) |
Jan 23, 2014 | 6.846 | 7.074 | 6.725 | 6.884 | 270,123 | -0.41(-5.62%) |
Jan 22, 2014 | 7.309 | 7.324 | 7.203 | 7.294 | 63,349 | -0.02(-0.21%) |
Jan 21, 2014 | 7.210 | 7.339 | 7.210 | 7.309 | 136,862 | +0.13(+1.80%) |
Jan 17, 2014 | 7.263 | 7.180 | 7.180 | 7.180 | 58,367 | -0.08(-1.05%) |
Jan 16, 2014 | 6.687 | 7.271 | 6.687 | 7.256 | 151,755 | +0.49(+7.30%) |
Jan 15, 2014 | 6.671 | 6.816 | 6.664 | 6.763 | 69,349 | +0.09(+1.37%) |
Jan 14, 2014 | 6.679 | 6.679 | 6.597 | 6.671 | 21,076 | +0.02(+0.23%) |
Jan 13, 2014 | 6.588 | 6.679 | 6.520 | 6.656 | 85,731 | +0.02(+0.34%) |
Jan 10, 2014 | 6.512 | 6.664 | 6.398 | 6.634 | 207,224 | +0.14(+2.22%) |
Jan 09, 2014 | 6.512 | 6.588 | 6.398 | 6.489 | 61,538 | +0.02(+0.35%) |
Jan 08, 2014 | 6.512 | 6.565 | 6.353 | 6.467 | 42,809 | -0.07(-1.05%) |
Jan 07, 2014 | 6.451 | 6.595 | 6.429 | 6.535 | 31,563 | +0.09(+1.41%) |
Jan 06, 2014 | 6.451 | 6.497 | 6.375 | 6.444 | 76,598 | +0.01(+0.12%) |
Jan 03, 2014 | 6.406 | 6.489 | 6.375 | 6.436 | 34,144 | +0.03(+0.47%) |
Jan 02, 2014 | 6.588 | 6.588 | 6.353 | 6.406 | 37,481 | -0.17(-2.65%) |
Dec 31, 2013 | 6.649 | 6.580 | 6.580 | 6.580 | 69,435 | -0.04(-0.57%) |
Dec 30, 2013 | 6.793 | 6.793 | 6.489 | 6.618 | 55,159 | -0.17(-2.57%) |
Dec 27, 2013 | 6.793 | 6.823 | 6.702 | 6.793 | 53,410 | +0.05(+0.67%) |
Dec 26, 2013 | 6.838 | 6.922 | 6.687 | 6.747 | 37,552 | -0.08(-1.22%) |
Dec 24, 2013 | 6.800 | 6.914 | 6.729 | 6.831 | 22,381 | -0.01(-0.11%) |
Dec 23, 2013 | 6.838 | 7.013 | 6.755 | 6.838 | 51,358 | +0.02(+0.22%) |
Dec 20, 2013 | 6.725 | 6.884 | 6.649 | 6.823 | 227,804 | +0.14(+2.04%) |
Dec 19, 2013 | 6.694 | 6.755 | 6.619 | 6.687 | 69,112 | +0.01(+0.11%) |
Dec 18, 2013 | 6.687 | 6.732 | 6.429 | 6.679 | 71,919 | +0.02(+0.34%) |
Dec 17, 2013 | 6.694 | 6.876 | 6.626 | 6.656 | 62,840 | -0.06(-0.90%) |
Dec 16, 2013 | 6.535 | 6.747 | 6.475 | 6.717 | 97,958 | +0.21(+3.27%) |
Dec 13, 2013 | 6.421 | 6.565 | 6.308 | 6.504 | 72,919 | +0.11(+1.78%) |
Dec 12, 2013 | 6.057 | 6.482 | 6.019 | 6.391 | 114,238 | +0.34(+5.65%) |
Dec 11, 2013 | 6.133 | 6.133 | 5.901 | 6.049 | 68,349 | -0.05(-0.87%) |
Dec 10, 2013 | 6.117 | 6.155 | 5.890 | 6.102 | 77,785 | -0.01(-0.12%) |
Dec 09, 2013 | 6.193 | 6.216 | 6.026 | 6.110 | 59,426 | -0.07(-1.11%) |
Dec 06, 2013 | 6.148 | 6.307 | 6.106 | 6.178 | 0 | +0.11(+1.75%) |
Dec 05, 2013 | 6.026 | 6.072 | 5.988 | 6.072 | 0 | +0.00(+0.00%) |
Dec 04, 2013 | 6.268 | 6.268 | 6.072 | 6.072 | 0 | -0.20(-3.15%) |
Dec 03, 2013 | 6.186 | 6.338 | 6.110 | 6.269 | 0 | +0.09(+1.47%) |