Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.230 | 8.810 | 8.210 | 8.370 | 387,832 | +0.28(+3.46%) |
Mar 28, 2014 | 7.810 | 8.230 | 7.810 | 8.090 | 255,945 | +0.25(+3.19%) |
Mar 27, 2014 | 7.680 | 7.840 | 7.590 | 7.840 | 175,768 | +0.23(+3.02%) |
Mar 26, 2014 | 7.720 | 7.780 | 7.510 | 7.610 | 125,324 | -0.04(-0.52%) |
Mar 25, 2014 | 7.420 | 7.770 | 7.400 | 7.650 | 212,242 | +0.23(+3.10%) |
Mar 24, 2014 | 7.460 | 7.510 | 7.320 | 7.420 | 71,297 | +0.02(+0.27%) |
Mar 21, 2014 | 7.360 | 7.630 | 6.740 | 7.400 | 158,991 | +0.10(+1.37%) |
Mar 20, 2014 | 6.600 | 7.470 | 6.600 | 7.300 | 168,277 | +0.09(+1.25%) |
Mar 19, 2014 | 7.490 | 7.590 | 7.210 | 7.210 | 123,805 | -0.35(-4.63%) |
Mar 18, 2014 | 7.300 | 7.640 | 7.230 | 7.560 | 274,950 | +0.27(+3.70%) |
Mar 17, 2014 | 7.030 | 7.300 | 7.010 | 7.290 | 138,007 | +0.28(+3.99%) |
Mar 14, 2014 | 6.980 | 7.210 | 6.940 | 7.010 | 73,283 | +0.09(+1.30%) |
Mar 13, 2014 | 7.020 | 7.080 | 6.830 | 6.920 | 63,871 | -0.03(-0.43%) |
Mar 12, 2014 | 7.070 | 7.130 | 6.850 | 6.950 | 100,701 | -0.22(-3.07%) |
Mar 11, 2014 | 7.250 | 7.640 | 7.120 | 7.170 | 89,379 | -0.03(-0.42%) |
Mar 10, 2014 | 7.460 | 7.460 | 7.100 | 7.200 | 116,096 | -0.27(-3.61%) |
Mar 07, 2014 | 7.660 | 7.870 | 7.380 | 7.470 | 132,065 | -0.19(-2.48%) |
Mar 06, 2014 | 7.400 | 7.770 | 7.360 | 7.660 | 235,536 | +0.31(+4.22%) |
Mar 05, 2014 | 7.250 | 7.350 | 7.110 | 7.350 | 127,897 | +0.13(+1.80%) |
Mar 04, 2014 | 7.030 | 7.250 | 7.010 | 7.220 | 158,352 | +0.27(+3.88%) |
Mar 03, 2014 | 6.830 | 7.050 | 6.810 | 6.950 | 122,025 | -0.05(-0.71%) |
Feb 28, 2014 | 7.110 | 7.130 | 6.920 | 7.000 | 152,489 | +0.04(+0.57%) |
Feb 27, 2014 | 7.000 | 7.050 | 6.860 | 6.960 | 254,338 | -0.01(-0.14%) |
Feb 26, 2014 | 7.000 | 7.160 | 6.850 | 6.970 | 136,149 | -0.01(-0.14%) |
Feb 25, 2014 | 7.270 | 7.320 | 6.930 | 6.980 | 169,349 | -0.27(-3.72%) |
Feb 24, 2014 | 6.950 | 7.290 | 6.900 | 7.250 | 208,403 | +0.23(+3.28%) |
Feb 21, 2014 | 7.060 | 7.260 | 6.950 | 7.020 | 253,180 | -0.04(-0.57%) |
Feb 20, 2014 | 7.030 | 7.200 | 6.930 | 7.060 | 301,713 | +0.02(+0.28%) |
Feb 19, 2014 | 7.190 | 7.220 | 7.010 | 7.040 | 114,620 | -0.14(-1.95%) |
Feb 18, 2014 | 7.380 | 7.489 | 7.000 | 7.180 | 484,395 | -0.20(-2.71%) |
Feb 14, 2014 | 6.840 | 7.380 | 7.380 | 7.380 | 646,700 | +0.68(+10.15%) |
Feb 13, 2014 | 6.370 | 6.850 | 6.230 | 6.700 | 189,634 | +0.25(+3.88%) |
Feb 12, 2014 | 5.750 | 6.470 | 5.750 | 6.450 | 371,416 | +0.67(+11.59%) |
Feb 11, 2014 | 5.790 | 5.860 | 5.520 | 5.780 | 365,526 | -0.01(-0.17%) |
Feb 10, 2014 | 6.120 | 6.160 | 5.760 | 5.790 | 149,796 | -0.30(-4.93%) |
Feb 07, 2014 | 5.880 | 6.160 | 5.880 | 6.090 | 174,511 | +0.25(+4.28%) |
Feb 06, 2014 | 5.620 | 5.960 | 5.620 | 5.840 | 148,658 | +0.28(+5.04%) |
Feb 05, 2014 | 5.640 | 5.749 | 5.500 | 5.560 | 232,023 | +0.00(+0.00%) |
Feb 04, 2014 | 5.590 | 5.740 | 5.530 | 5.560 | 135,081 | +0.00(+0.00%) |
Feb 03, 2014 | 5.750 | 5.750 | 5.500 | 5.560 | 280,161 | -0.26(-4.47%) |
Jan 31, 2014 | 6.000 | 6.070 | 5.800 | 5.820 | 242,774 | -0.27(-4.43%) |
Jan 30, 2014 | 6.380 | 6.420 | 6.030 | 6.090 | 152,906 | -0.21(-3.33%) |
Jan 29, 2014 | 6.600 | 6.620 | 6.100 | 6.300 | 212,123 | -0.32(-4.83%) |
Jan 28, 2014 | 6.800 | 7.000 | 6.510 | 6.620 | 266,718 | -0.20(-2.93%) |
Jan 27, 2014 | 6.190 | 6.971 | 5.761 | 6.820 | 635,561 | +0.52(+8.25%) |
Jan 24, 2014 | 6.140 | 6.470 | 5.780 | 6.300 | 602,770 | +0.08(+1.29%) |
Jan 23, 2014 | 6.890 | 6.890 | 6.155 | 6.220 | 591,857 | -0.58(-8.53%) |
Jan 22, 2014 | 6.980 | 7.020 | 6.750 | 6.800 | 239,288 | -0.05(-0.73%) |
Jan 21, 2014 | 6.900 | 7.020 | 6.760 | 6.850 | 293,135 | +0.21(+3.16%) |
Jan 17, 2014 | 6.550 | 6.640 | 6.640 | 6.640 | 112,000 | +0.09(+1.37%) |
Jan 16, 2014 | 6.550 | 6.690 | 6.450 | 6.550 | 221,887 | -0.02(-0.30%) |
Jan 15, 2014 | 6.500 | 6.670 | 6.490 | 6.570 | 384,965 | +0.07(+1.08%) |
Jan 14, 2014 | 6.380 | 6.670 | 6.350 | 6.500 | 139,102 | +0.07(+1.09%) |
Jan 13, 2014 | 6.820 | 6.840 | 6.380 | 6.430 | 328,554 | -0.15(-2.28%) |
Jan 10, 2014 | 6.720 | 6.790 | 6.500 | 6.580 | 156,730 | -0.09(-1.35%) |
Jan 09, 2014 | 6.600 | 6.825 | 6.500 | 6.670 | 181,543 | +0.13(+1.99%) |
Jan 08, 2014 | 6.580 | 6.730 | 6.530 | 6.540 | 117,787 | -0.06(-0.91%) |
Jan 07, 2014 | 6.390 | 6.710 | 6.360 | 6.600 | 154,760 | +0.22(+3.45%) |
Jan 06, 2014 | 6.570 | 6.710 | 6.375 | 6.380 | 232,403 | -0.19(-2.89%) |
Jan 03, 2014 | 6.720 | 6.750 | 6.570 | 6.570 | 88,345 | -0.07(-1.05%) |