Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.690 | 7.729 | 7.281 | 7.404 | 22,798,370 | -0.28(-3.62%) |
Feb 27, 2014 | 7.799 | 7.837 | 7.536 | 7.683 | 16,472,036 | -0.15(-1.97%) |
Feb 26, 2014 | 7.860 | 7.899 | 7.807 | 7.837 | 9,554,740 | +0.03(+0.39%) |
Feb 25, 2014 | 7.737 | 7.837 | 7.690 | 7.807 | 14,187,466 | +0.12(+1.60%) |
Feb 24, 2014 | 7.653 | 7.753 | 7.637 | 7.683 | 12,792,157 | +0.07(+0.91%) |
Feb 21, 2014 | 7.653 | 7.795 | 7.591 | 7.614 | 19,210,764 | +0.06(+0.81%) |
Feb 20, 2014 | 7.399 | 7.576 | 7.399 | 7.553 | 7,146,567 | +0.18(+2.40%) |
Feb 19, 2014 | 7.253 | 7.514 | 7.245 | 7.376 | 8,745,852 | +0.13(+1.80%) |
Feb 18, 2014 | 7.176 | 7.284 | 7.168 | 7.245 | 7,814,172 | +0.07(+0.96%) |
Feb 14, 2014 | 7.214 | 7.176 | 7.176 | 7.176 | 8,220,733 | -0.02(-0.32%) |
Feb 13, 2014 | 7.114 | 7.199 | 7.057 | 7.199 | 7,417,218 | +0.08(+1.19%) |
Feb 12, 2014 | 7.130 | 7.234 | 7.076 | 7.114 | 18,008,090 | +0.08(+1.09%) |
Feb 11, 2014 | 7.022 | 7.091 | 7.013 | 7.037 | 9,430,815 | +0.05(+0.66%) |
Feb 10, 2014 | 7.045 | 7.087 | 6.984 | 6.991 | 13,072,303 | -0.03(-0.44%) |
Feb 07, 2014 | 6.876 | 7.022 | 6.868 | 7.022 | 12,244,087 | +0.16(+2.35%) |
Feb 06, 2014 | 6.845 | 6.907 | 6.830 | 6.861 | 8,688,143 | +0.04(+0.56%) |
Feb 05, 2014 | 6.737 | 6.845 | 6.730 | 6.822 | 8,741,072 | +0.03(+0.45%) |
Feb 04, 2014 | 6.776 | 6.849 | 6.745 | 6.791 | 9,704,354 | +0.09(+1.38%) |
Feb 03, 2014 | 6.999 | 6.999 | 6.591 | 6.699 | 18,111,534 | -0.28(-3.97%) |
Jan 31, 2014 | 6.945 | 7.030 | 6.914 | 6.976 | 6,577,690 | +0.00(+0.00%) |
Jan 30, 2014 | 6.899 | 7.030 | 6.884 | 6.976 | 5,305,387 | +0.13(+1.91%) |
Jan 29, 2014 | 6.853 | 6.907 | 6.814 | 6.845 | 7,698,902 | -0.03(-0.45%) |
Jan 28, 2014 | 6.876 | 6.926 | 6.845 | 6.876 | 11,088,368 | +0.05(+0.68%) |
Jan 27, 2014 | 6.991 | 7.022 | 6.768 | 6.830 | 10,909,696 | -0.13(-1.88%) |
Jan 24, 2014 | 7.022 | 7.037 | 6.926 | 6.960 | 9,891,555 | -0.13(-1.84%) |
Jan 23, 2014 | 7.037 | 7.099 | 6.991 | 7.091 | 9,223,473 | -0.02(-0.22%) |
Jan 22, 2014 | 7.037 | 7.130 | 7.007 | 7.107 | 14,382,746 | +0.12(+1.65%) |
Jan 21, 2014 | 6.991 | 7.010 | 6.937 | 6.991 | 8,152,569 | +0.08(+1.23%) |
Jan 17, 2014 | 6.968 | 6.907 | 6.907 | 6.907 | 12,992,574 | -0.07(-0.99%) |
Jan 16, 2014 | 6.960 | 7.076 | 6.922 | 6.976 | 12,598,599 | +0.01(+0.11%) |
Jan 15, 2014 | 6.776 | 7.007 | 6.753 | 6.968 | 54,992,560 | +0.19(+2.84%) |
Jan 14, 2014 | 6.907 | 6.930 | 6.768 | 6.776 | 22,606,252 | -0.13(-1.89%) |
Jan 13, 2014 | 6.876 | 7.130 | 6.853 | 6.907 | 52,653,836 | +0.42(+6.40%) |
Jan 10, 2014 | 6.461 | 6.514 | 6.438 | 6.491 | 6,411,483 | +0.03(+0.48%) |
Jan 09, 2014 | 6.537 | 6.537 | 6.407 | 6.461 | 7,129,216 | -0.01(-0.12%) |
Jan 08, 2014 | 6.322 | 6.545 | 6.214 | 6.468 | 8,588,329 | -0.04(-0.65%) |
Jan 07, 2014 | 6.461 | 6.545 | 6.430 | 6.511 | 8,436,924 | +0.05(+0.77%) |
Jan 06, 2014 | 6.399 | 6.553 | 6.384 | 6.461 | 12,385,368 | -0.22(-3.23%) |
Jan 03, 2014 | 6.776 | 6.799 | 6.626 | 6.676 | 4,558,119 | -0.08(-1.14%) |
Jan 02, 2014 | 6.714 | 6.776 | 6.645 | 6.753 | 8,390,674 | +0.05(+0.69%) |
Dec 31, 2013 | 6.661 | 6.707 | 6.707 | 6.707 | 3,632,480 | -0.01(-0.11%) |
Dec 30, 2013 | 6.737 | 6.768 | 6.676 | 6.714 | 3,685,272 | -0.03(-0.46%) |
Dec 27, 2013 | 6.837 | 6.857 | 6.737 | 6.745 | 4,131,976 | -0.09(-1.35%) |
Dec 26, 2013 | 6.845 | 6.884 | 6.807 | 6.837 | 3,023,150 | +0.02(+0.34%) |
Dec 24, 2013 | 6.753 | 6.884 | 6.722 | 6.814 | 3,261,176 | +0.08(+1.14%) |
Dec 23, 2013 | 6.699 | 6.753 | 6.691 | 6.737 | 4,645,667 | +0.06(+0.92%) |
Dec 20, 2013 | 6.522 | 6.691 | 6.485 | 6.676 | 10,628,151 | +0.17(+2.60%) |
Dec 19, 2013 | 6.484 | 6.530 | 6.414 | 6.507 | 8,075,985 | +0.01(+0.12%) |
Dec 18, 2013 | 6.422 | 6.499 | 6.368 | 6.499 | 5,400,212 | +0.08(+1.20%) |
Dec 17, 2013 | 6.537 | 6.561 | 6.376 | 6.422 | 6,889,438 | -0.12(-1.88%) |
Dec 16, 2013 | 6.506 | 6.568 | 6.476 | 6.545 | 6,053,815 | +0.11(+1.67%) |
Dec 13, 2013 | 6.391 | 6.453 | 6.338 | 6.438 | 7,827,607 | +0.13(+2.07%) |
Dec 12, 2013 | 6.438 | 6.476 | 6.284 | 6.307 | 12,079,142 | -0.13(-2.03%) |
Dec 11, 2013 | 6.537 | 6.576 | 6.376 | 6.438 | 6,294,448 | -0.08(-1.30%) |
Dec 10, 2013 | 6.361 | 6.607 | 6.353 | 6.522 | 7,424,504 | +0.10(+1.56%) |
Dec 09, 2013 | 6.584 | 6.641 | 6.384 | 6.422 | 10,798,848 | -0.15(-2.34%) |
Dec 06, 2013 | 6.614 | 6.653 | 6.537 | 6.576 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.530 | 6.607 | 6.499 | 6.576 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.537 | 6.614 | 6.491 | 6.568 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.545 | 6.641 | 6.545 | 6.607 | 6,635,982 | +0.00(+0.00%) |