Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 6.835 | 6.940 | 6.835 | 6.940 | 9,464 | +0.04(+0.58%) |
Mar 28, 2014 | 6.815 | 6.900 | 6.813 | 6.900 | 8,312 | +0.08(+1.25%) |
Mar 27, 2014 | 6.870 | 6.920 | 6.815 | 6.815 | 6,618 | +0.00(+0.00%) |
Mar 26, 2014 | 6.975 | 6.975 | 6.815 | 6.815 | 12,872 | -0.14(-2.01%) |
Mar 25, 2014 | 6.855 | 6.955 | 6.850 | 6.955 | 6,398 | +0.01(+0.22%) |
Mar 24, 2014 | 6.975 | 6.983 | 6.850 | 6.940 | 15,310 | -0.03(-0.50%) |
Mar 21, 2014 | 6.948 | 6.975 | 6.855 | 6.975 | 12,932 | -0.03(-0.36%) |
Mar 20, 2014 | 7.050 | 7.050 | 6.860 | 7.000 | 4,260 | +0.04(+0.57%) |
Mar 19, 2014 | 6.865 | 6.978 | 6.860 | 6.960 | 4,780 | +0.10(+1.53%) |
Mar 18, 2014 | 6.869 | 6.950 | 6.855 | 6.855 | 7,862 | -0.02(-0.36%) |
Mar 17, 2014 | 7.000 | 7.000 | 6.880 | 6.880 | 3,032 | +0.06(+0.95%) |
Mar 14, 2014 | 6.900 | 6.965 | 6.815 | 6.815 | 6,540 | +0.00(+0.00%) |
Mar 13, 2014 | 6.840 | 6.855 | 6.805 | 6.815 | 21,846 | +0.01(+0.15%) |
Mar 12, 2014 | 6.805 | 6.850 | 6.805 | 6.805 | 8,808 | -0.03(-0.44%) |
Mar 11, 2014 | 6.850 | 6.905 | 6.820 | 6.835 | 3,050 | +0.01(+0.15%) |
Mar 10, 2014 | 6.920 | 6.920 | 6.800 | 6.825 | 20,516 | -0.09(-1.37%) |
Mar 07, 2014 | 6.860 | 6.990 | 6.841 | 6.920 | 14,402 | -0.00(-0.07%) |
Mar 06, 2014 | 6.995 | 7.000 | 6.815 | 6.925 | 10,646 | -0.12(-1.77%) |
Mar 05, 2014 | 7.140 | 7.140 | 7.000 | 7.050 | 9,506 | -0.09(-1.26%) |
Mar 04, 2014 | 7.140 | 7.140 | 7.075 | 7.140 | 10,070 | +0.01(+0.21%) |
Mar 03, 2014 | 6.625 | 7.125 | 6.625 | 7.125 | 26,668 | +0.30(+4.40%) |
Feb 28, 2014 | 6.805 | 6.846 | 6.800 | 6.825 | 19,914 | +0.03(+0.37%) |
Feb 27, 2014 | 6.860 | 6.875 | 6.800 | 6.800 | 8,500 | -0.04(-0.66%) |
Feb 26, 2014 | 6.894 | 6.899 | 6.835 | 6.845 | 16,466 | +0.04(+0.66%) |
Feb 25, 2014 | 6.755 | 7.090 | 6.750 | 6.800 | 11,626 | -0.03(-0.44%) |
Feb 24, 2014 | 7.000 | 7.000 | 6.625 | 6.830 | 37,758 | -0.12(-1.73%) |
Feb 21, 2014 | 6.950 | 7.120 | 6.905 | 6.950 | 4,102 | -0.17(-2.32%) |
Feb 20, 2014 | 7.150 | 7.150 | 6.910 | 7.115 | 4,030 | +0.18(+2.60%) |
Feb 19, 2014 | 7.230 | 7.230 | 6.875 | 6.935 | 30,536 | -0.10(-1.35%) |
Feb 18, 2014 | 7.320 | 7.320 | 7.030 | 7.030 | 17,146 | +0.00(+0.00%) |
Feb 14, 2014 | 7.225 | 7.030 | 7.030 | 7.030 | 7,800 | -0.19(-2.70%) |
Feb 13, 2014 | 7.170 | 7.275 | 7.040 | 7.225 | 6,698 | +0.04(+0.50%) |
Feb 12, 2014 | 7.050 | 7.260 | 7.050 | 7.189 | 10,960 | +0.19(+2.70%) |
Feb 11, 2014 | 7.000 | 7.175 | 6.955 | 7.000 | 10,172 | -0.01(-0.21%) |
Feb 10, 2014 | 6.650 | 7.180 | 6.610 | 7.015 | 50,390 | +0.28(+4.23%) |
Feb 07, 2014 | 6.695 | 6.825 | 6.695 | 6.730 | 5,462 | +0.04(+0.52%) |
Feb 06, 2014 | 6.795 | 6.795 | 6.695 | 6.695 | 12,578 | -0.05(-0.74%) |
Feb 05, 2014 | 6.925 | 6.925 | 6.725 | 6.745 | 11,640 | -0.16(-2.25%) |
Feb 04, 2014 | 6.865 | 6.900 | 6.865 | 6.900 | 4,264 | -0.15(-2.13%) |
Feb 03, 2014 | 6.905 | 7.099 | 6.865 | 7.050 | 13,178 | +0.09(+1.37%) |
Jan 31, 2014 | 7.000 | 7.000 | 6.875 | 6.955 | 8,488 | -0.02(-0.29%) |
Jan 30, 2014 | 7.030 | 7.085 | 6.880 | 6.975 | 11,484 | -0.08(-1.06%) |
Jan 29, 2014 | 6.760 | 7.050 | 6.694 | 7.050 | 49,914 | +0.29(+4.37%) |
Jan 28, 2014 | 6.690 | 6.755 | 6.625 | 6.755 | 31,186 | +0.08(+1.27%) |
Jan 27, 2014 | 6.905 | 6.905 | 6.500 | 6.670 | 31,248 | -0.09(-1.33%) |
Jan 24, 2014 | 6.830 | 6.935 | 6.745 | 6.760 | 12,716 | +0.06(+0.90%) |
Jan 23, 2014 | 6.565 | 6.960 | 6.565 | 6.700 | 4,134 | -0.05(-0.81%) |
Jan 22, 2014 | 6.825 | 6.990 | 6.755 | 6.755 | 15,790 | -0.07(-0.95%) |
Jan 21, 2014 | 6.930 | 7.150 | 6.775 | 6.820 | 10,842 | -0.07(-1.09%) |
Jan 17, 2014 | 6.825 | 6.895 | 6.895 | 6.895 | 4,800 | -0.03(-0.43%) |
Jan 16, 2014 | 6.870 | 7.085 | 6.835 | 6.925 | 17,782 | +0.09(+1.39%) |
Jan 15, 2014 | 6.825 | 6.974 | 6.650 | 6.830 | 15,962 | +0.00(+0.07%) |
Jan 14, 2014 | 6.925 | 7.005 | 6.825 | 6.825 | 9,270 | +0.02(+0.29%) |
Jan 13, 2014 | 7.020 | 7.020 | 6.750 | 6.805 | 26,604 | -0.17(-2.44%) |
Jan 10, 2014 | 7.175 | 7.175 | 6.975 | 6.975 | 33,132 | -0.01(-0.07%) |
Jan 09, 2014 | 7.050 | 7.065 | 6.975 | 6.980 | 11,830 | -0.07(-0.99%) |
Jan 08, 2014 | 6.975 | 7.115 | 6.975 | 7.050 | 15,472 | -0.06(-0.77%) |
Jan 07, 2014 | 7.190 | 7.190 | 7.030 | 7.105 | 14,584 | -0.04(-0.63%) |
Jan 06, 2014 | 6.975 | 7.230 | 6.975 | 7.150 | 13,962 | -0.00(-0.07%) |
Jan 03, 2014 | 7.040 | 7.180 | 7.030 | 7.155 | 12,058 | +0.12(+1.63%) |