Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.741 | 6.881 | 6.697 | 6.852 | 616,883 | +0.13(+1.87%) |
Mar 28, 2014 | 6.748 | 6.830 | 6.689 | 6.726 | 365,572 | -0.04(-0.55%) |
Mar 27, 2014 | 6.726 | 6.785 | 6.704 | 6.763 | 708,388 | +0.02(+0.33%) |
Mar 26, 2014 | 6.748 | 6.793 | 6.660 | 6.741 | 870,004 | +0.04(+0.55%) |
Mar 25, 2014 | 6.734 | 6.804 | 6.667 | 6.704 | 692,277 | -0.01(-0.22%) |
Mar 24, 2014 | 6.926 | 6.926 | 6.719 | 6.719 | 610,764 | -0.21(-2.99%) |
Mar 21, 2014 | 6.697 | 6.948 | 6.697 | 6.926 | 1,655,520 | +0.24(+3.53%) |
Mar 20, 2014 | 6.682 | 6.719 | 6.586 | 6.689 | 706,602 | +0.01(+0.11%) |
Mar 19, 2014 | 6.719 | 6.719 | 6.623 | 6.682 | 997,567 | -0.02(-0.33%) |
Mar 18, 2014 | 6.682 | 6.726 | 6.586 | 6.704 | 1,062,803 | +0.00(+0.00%) |
Mar 17, 2014 | 6.859 | 6.867 | 6.660 | 6.704 | 599,676 | -0.07(-1.09%) |
Mar 14, 2014 | 6.719 | 6.830 | 6.719 | 6.778 | 411,786 | +0.06(+0.88%) |
Mar 13, 2014 | 6.822 | 6.844 | 6.689 | 6.719 | 536,897 | -0.10(-1.41%) |
Mar 12, 2014 | 6.785 | 6.844 | 6.726 | 6.815 | 456,369 | +0.01(+0.11%) |
Mar 11, 2014 | 6.844 | 6.918 | 6.793 | 6.808 | 429,813 | -0.04(-0.65%) |
Mar 10, 2014 | 6.852 | 6.889 | 6.771 | 6.852 | 399,379 | +0.00(+0.00%) |
Mar 07, 2014 | 6.940 | 6.977 | 6.778 | 6.852 | 609,149 | -0.08(-1.17%) |
Mar 06, 2014 | 6.926 | 6.948 | 6.867 | 6.933 | 279,839 | +0.01(+0.21%) |
Mar 05, 2014 | 6.963 | 6.977 | 6.874 | 6.918 | 558,477 | -0.08(-1.16%) |
Mar 04, 2014 | 6.867 | 7.044 | 6.859 | 7.000 | 1,002,878 | +0.16(+2.27%) |
Mar 03, 2014 | 6.800 | 6.844 | 6.645 | 6.844 | 649,511 | +0.02(+0.32%) |
Feb 28, 2014 | 6.726 | 6.859 | 6.675 | 6.822 | 986,764 | +0.10(+1.43%) |
Feb 27, 2014 | 6.800 | 6.822 | 6.682 | 6.726 | 489,099 | -0.11(-1.62%) |
Feb 26, 2014 | 6.778 | 6.867 | 6.771 | 6.837 | 518,663 | +0.05(+0.76%) |
Feb 25, 2014 | 6.793 | 6.844 | 6.748 | 6.785 | 500,364 | -0.02(-0.33%) |
Feb 24, 2014 | 6.731 | 6.830 | 6.731 | 6.808 | 957,645 | +0.07(+0.99%) |
Feb 21, 2014 | 6.815 | 6.815 | 6.704 | 6.741 | 732,806 | -0.05(-0.76%) |
Feb 20, 2014 | 6.741 | 6.808 | 6.689 | 6.793 | 620,040 | +0.05(+0.77%) |
Feb 19, 2014 | 6.689 | 6.815 | 6.689 | 6.741 | 514,302 | +0.01(+0.22%) |
Feb 18, 2014 | 6.741 | 6.763 | 6.689 | 6.726 | 564,890 | -0.01(-0.22%) |
Feb 14, 2014 | 6.712 | 6.741 | 6.741 | 6.741 | 555,566 | +0.03(+0.44%) |
Feb 13, 2014 | 6.630 | 6.748 | 6.586 | 6.712 | 491,614 | +0.04(+0.66%) |
Feb 12, 2014 | 6.549 | 6.667 | 6.468 | 6.667 | 560,336 | +0.00(+0.00%) |
Feb 11, 2014 | 6.660 | 6.778 | 6.616 | 6.667 | 962,926 | +0.03(+0.45%) |
Feb 10, 2014 | 6.549 | 6.645 | 6.512 | 6.638 | 643,935 | +0.07(+1.12%) |
Feb 07, 2014 | 6.557 | 6.571 | 6.431 | 6.564 | 560,719 | +0.04(+0.57%) |
Feb 06, 2014 | 6.409 | 6.527 | 6.409 | 6.527 | 823,106 | +0.12(+1.84%) |
Feb 05, 2014 | 6.549 | 6.557 | 6.372 | 6.409 | 847,625 | -0.18(-2.69%) |
Feb 04, 2014 | 6.586 | 6.638 | 6.542 | 6.586 | 920,068 | +0.04(+0.68%) |
Feb 03, 2014 | 6.586 | 6.652 | 6.490 | 6.542 | 1,422,243 | -0.04(-0.56%) |
Jan 31, 2014 | 6.475 | 6.593 | 6.468 | 6.579 | 1,089,602 | -0.02(-0.34%) |
Jan 30, 2014 | 6.586 | 6.638 | 6.534 | 6.601 | 1,362,924 | +0.04(+0.56%) |
Jan 29, 2014 | 6.534 | 6.638 | 6.475 | 6.564 | 2,034,057 | -0.04(-0.67%) |
Jan 28, 2014 | 6.453 | 6.616 | 6.416 | 6.608 | 1,970,808 | +0.18(+2.76%) |
Jan 27, 2014 | 6.468 | 6.497 | 6.276 | 6.431 | 2,184,798 | -0.01(-0.23%) |
Jan 24, 2014 | 6.527 | 6.527 | 6.372 | 6.446 | 1,329,312 | -0.09(-1.36%) |
Jan 23, 2014 | 6.534 | 6.579 | 6.497 | 6.534 | 409,446 | -0.01(-0.23%) |
Jan 22, 2014 | 6.571 | 6.586 | 6.542 | 6.549 | 600,044 | -0.02(-0.34%) |
Jan 21, 2014 | 6.608 | 6.638 | 6.527 | 6.571 | 946,273 | -0.01(-0.22%) |
Jan 17, 2014 | 6.608 | 6.586 | 6.586 | 6.586 | 466,719 | -0.02(-0.34%) |
Jan 16, 2014 | 6.645 | 6.656 | 6.557 | 6.608 | 685,123 | -0.03(-0.44%) |
Jan 15, 2014 | 6.608 | 6.686 | 6.608 | 6.638 | 976,826 | +0.03(+0.45%) |
Jan 14, 2014 | 6.557 | 6.715 | 6.534 | 6.608 | 888,997 | +0.06(+0.90%) |
Jan 13, 2014 | 6.593 | 6.616 | 6.483 | 6.549 | 862,590 | -0.08(-1.22%) |
Jan 10, 2014 | 6.675 | 6.675 | 6.564 | 6.630 | 328,003 | -0.03(-0.44%) |
Jan 09, 2014 | 6.608 | 6.660 | 6.579 | 6.660 | 747,197 | +0.06(+0.89%) |
Jan 08, 2014 | 6.601 | 6.616 | 6.534 | 6.601 | 667,595 | -0.02(-0.33%) |
Jan 07, 2014 | 6.601 | 6.645 | 6.571 | 6.623 | 663,678 | +0.04(+0.67%) |
Jan 06, 2014 | 6.557 | 6.586 | 6.505 | 6.579 | 598,187 | +0.03(+0.45%) |
Jan 03, 2014 | 6.520 | 6.571 | 6.490 | 6.549 | 844,197 | +0.02(+0.34%) |