Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.400 | 6.529 | 6.400 | 6.430 | 368,163 | +0.04(+0.63%) |
Mar 28, 2014 | 6.410 | 6.540 | 6.360 | 6.390 | 318,515 | -0.02(-0.31%) |
Mar 27, 2014 | 6.350 | 6.440 | 6.260 | 6.410 | 381,063 | +0.03(+0.47%) |
Mar 26, 2014 | 6.570 | 6.570 | 6.380 | 6.380 | 492,071 | -0.14(-2.15%) |
Mar 25, 2014 | 6.580 | 6.720 | 6.510 | 6.520 | 272,942 | -0.05(-0.76%) |
Mar 24, 2014 | 6.700 | 6.710 | 6.520 | 6.570 | 365,751 | -0.13(-1.94%) |
Mar 21, 2014 | 6.700 | 6.800 | 6.660 | 6.700 | 448,162 | +0.03(+0.45%) |
Mar 20, 2014 | 6.650 | 6.730 | 6.610 | 6.670 | 230,727 | -0.01(-0.15%) |
Mar 19, 2014 | 6.760 | 6.790 | 6.630 | 6.680 | 259,997 | -0.11(-1.62%) |
Mar 18, 2014 | 6.700 | 6.860 | 6.700 | 6.790 | 251,078 | +0.07(+1.04%) |
Mar 17, 2014 | 6.770 | 6.910 | 6.700 | 6.720 | 284,547 | -0.03(-0.44%) |
Mar 14, 2014 | 6.700 | 6.830 | 6.588 | 6.750 | 257,634 | +0.01(+0.15%) |
Mar 13, 2014 | 6.860 | 6.860 | 6.700 | 6.740 | 362,555 | -0.08(-1.17%) |
Mar 12, 2014 | 6.740 | 6.840 | 6.700 | 6.820 | 346,299 | +0.07(+1.04%) |
Mar 11, 2014 | 6.830 | 6.870 | 6.710 | 6.750 | 362,848 | -0.05(-0.74%) |
Mar 10, 2014 | 6.670 | 6.840 | 6.670 | 6.800 | 382,455 | +0.13(+1.95%) |
Mar 07, 2014 | 6.650 | 6.710 | 6.580 | 6.670 | 394,576 | +0.07(+1.06%) |
Mar 06, 2014 | 6.590 | 6.680 | 6.510 | 6.600 | 446,934 | +0.01(+0.15%) |
Mar 05, 2014 | 6.560 | 6.690 | 6.500 | 6.590 | 535,174 | +0.01(+0.15%) |
Mar 04, 2014 | 6.430 | 6.650 | 6.370 | 6.580 | 3,460,386 | +0.25(+3.95%) |
Mar 03, 2014 | 6.630 | 6.770 | 6.270 | 6.330 | 1,793,930 | -0.47(-6.91%) |
Feb 28, 2014 | 6.790 | 6.915 | 6.750 | 6.800 | 414,802 | +0.03(+0.44%) |
Feb 27, 2014 | 6.690 | 6.790 | 6.640 | 6.770 | 373,427 | +0.08(+1.20%) |
Feb 26, 2014 | 6.560 | 6.720 | 6.560 | 6.690 | 400,610 | +0.15(+2.29%) |
Feb 25, 2014 | 6.520 | 6.600 | 6.510 | 6.540 | 362,724 | +0.03(+0.46%) |
Feb 24, 2014 | 6.480 | 6.620 | 6.480 | 6.510 | 375,946 | +0.02(+0.31%) |
Feb 21, 2014 | 6.530 | 6.550 | 6.410 | 6.490 | 1,170,311 | -0.01(-0.15%) |
Feb 20, 2014 | 6.620 | 6.780 | 6.320 | 6.500 | 906,435 | +0.07(+1.09%) |
Feb 19, 2014 | 6.450 | 6.500 | 6.350 | 6.430 | 853,422 | -0.07(-1.08%) |
Feb 18, 2014 | 6.410 | 6.580 | 6.290 | 6.500 | 624,507 | -0.13(-1.96%) |
Feb 14, 2014 | 6.690 | 6.630 | 6.630 | 6.630 | 307,800 | -0.05(-0.75%) |
Feb 13, 2014 | 6.630 | 6.850 | 6.630 | 6.680 | 539,839 | +0.00(+0.00%) |
Feb 12, 2014 | 6.760 | 6.830 | 6.650 | 6.680 | 403,701 | -0.08(-1.18%) |
Feb 11, 2014 | 6.580 | 6.800 | 6.370 | 6.760 | 530,883 | +0.22(+3.36%) |
Feb 10, 2014 | 6.380 | 6.580 | 6.308 | 6.540 | 515,414 | +0.15(+2.35%) |
Feb 07, 2014 | 6.310 | 6.430 | 6.290 | 6.390 | 618,202 | +0.09(+1.43%) |
Feb 06, 2014 | 6.320 | 6.490 | 6.290 | 6.300 | 894,391 | -0.01(-0.16%) |
Feb 05, 2014 | 6.410 | 6.540 | 6.290 | 6.310 | 478,351 | -0.13(-2.02%) |
Feb 04, 2014 | 6.440 | 6.572 | 6.400 | 6.440 | 542,103 | +0.01(+0.16%) |
Feb 03, 2014 | 6.850 | 6.975 | 6.420 | 6.430 | 743,835 | -0.43(-6.27%) |
Jan 31, 2014 | 6.840 | 7.008 | 6.800 | 6.860 | 600,774 | -0.10(-1.44%) |
Jan 30, 2014 | 6.860 | 7.050 | 6.840 | 6.960 | 428,982 | +0.16(+2.35%) |
Jan 29, 2014 | 6.880 | 6.930 | 6.770 | 6.800 | 477,004 | -0.13(-1.88%) |
Jan 28, 2014 | 6.970 | 6.980 | 6.880 | 6.930 | 579,836 | +0.00(+0.00%) |
Jan 27, 2014 | 6.890 | 7.040 | 6.820 | 6.930 | 588,386 | +0.03(+0.43%) |
Jan 24, 2014 | 7.090 | 7.220 | 6.859 | 6.900 | 373,198 | -0.24(-3.36%) |
Jan 23, 2014 | 7.070 | 7.200 | 7.070 | 7.140 | 327,110 | +0.03(+0.42%) |
Jan 22, 2014 | 7.120 | 7.170 | 7.070 | 7.110 | 207,203 | +0.00(+0.00%) |
Jan 21, 2014 | 7.170 | 7.200 | 7.070 | 7.110 | 325,836 | -0.01(-0.14%) |
Jan 17, 2014 | 7.110 | 7.120 | 7.120 | 7.120 | 227,000 | +0.02(+0.28%) |
Jan 16, 2014 | 7.110 | 7.170 | 7.080 | 7.100 | 187,042 | -0.05(-0.70%) |
Jan 15, 2014 | 7.040 | 7.160 | 7.030 | 7.150 | 252,370 | +0.11(+1.56%) |
Jan 14, 2014 | 6.880 | 7.050 | 6.865 | 7.040 | 220,176 | +0.18(+2.70%) |
Jan 13, 2014 | 6.890 | 7.020 | 6.800 | 6.855 | 309,489 | -0.07(-1.08%) |
Jan 10, 2014 | 6.920 | 6.970 | 6.860 | 6.930 | 325,472 | +0.03(+0.43%) |
Jan 09, 2014 | 7.000 | 7.000 | 6.750 | 6.900 | 626,375 | -0.06(-0.86%) |
Jan 08, 2014 | 6.900 | 7.000 | 6.650 | 6.960 | 344,979 | +0.06(+0.87%) |
Jan 07, 2014 | 6.930 | 7.030 | 6.760 | 6.900 | 258,905 | -0.01(-0.14%) |
Jan 06, 2014 | 7.230 | 7.230 | 6.910 | 6.910 | 338,014 | -0.31(-4.29%) |
Jan 03, 2014 | 7.160 | 7.350 | 7.160 | 7.220 | 338,213 | +0.03(+0.42%) |