Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.688 | 7.727 | 7.279 | 7.402 | 22,805,518 | -0.28(-3.62%) |
Feb 27, 2014 | 7.796 | 7.835 | 7.534 | 7.680 | 16,477,200 | -0.15(-1.97%) |
Feb 26, 2014 | 7.858 | 7.896 | 7.804 | 7.835 | 9,557,735 | +0.03(+0.39%) |
Feb 25, 2014 | 7.735 | 7.835 | 7.688 | 7.804 | 14,191,913 | +0.12(+1.60%) |
Feb 24, 2014 | 7.650 | 7.750 | 7.635 | 7.681 | 12,796,166 | +0.07(+0.91%) |
Feb 21, 2014 | 7.650 | 7.793 | 7.589 | 7.612 | 19,216,786 | +0.06(+0.81%) |
Feb 20, 2014 | 7.397 | 7.573 | 7.396 | 7.550 | 7,148,807 | +0.18(+2.40%) |
Feb 19, 2014 | 7.250 | 7.512 | 7.243 | 7.374 | 8,748,593 | +0.13(+1.80%) |
Feb 18, 2014 | 7.174 | 7.281 | 7.166 | 7.243 | 7,816,621 | +0.07(+0.96%) |
Feb 14, 2014 | 7.212 | 7.174 | 7.174 | 7.174 | 8,223,310 | -0.02(-0.32%) |
Feb 13, 2014 | 7.112 | 7.197 | 7.054 | 7.197 | 7,419,542 | +0.08(+1.19%) |
Feb 12, 2014 | 7.127 | 7.231 | 7.074 | 7.112 | 18,013,736 | +0.08(+1.09%) |
Feb 11, 2014 | 7.020 | 7.089 | 7.011 | 7.035 | 9,433,770 | +0.05(+0.66%) |
Feb 10, 2014 | 7.043 | 7.085 | 6.981 | 6.989 | 13,076,400 | -0.03(-0.44%) |
Feb 07, 2014 | 6.874 | 7.020 | 6.866 | 7.020 | 12,247,925 | +0.16(+2.35%) |
Feb 06, 2014 | 6.843 | 6.904 | 6.828 | 6.858 | 8,690,866 | +0.04(+0.56%) |
Feb 05, 2014 | 6.735 | 6.843 | 6.728 | 6.820 | 8,743,812 | +0.03(+0.45%) |
Feb 04, 2014 | 6.774 | 6.847 | 6.743 | 6.789 | 9,707,396 | +0.09(+1.38%) |
Feb 03, 2014 | 6.997 | 6.997 | 6.589 | 6.697 | 18,117,210 | -0.28(-3.97%) |
Jan 31, 2014 | 6.943 | 7.028 | 6.912 | 6.974 | 6,579,752 | +0.00(+0.00%) |
Jan 30, 2014 | 6.897 | 7.028 | 6.881 | 6.974 | 5,307,050 | +0.13(+1.91%) |
Jan 29, 2014 | 6.851 | 6.904 | 6.812 | 6.843 | 7,701,315 | -0.03(-0.45%) |
Jan 28, 2014 | 6.874 | 6.924 | 6.843 | 6.874 | 11,091,843 | +0.05(+0.68%) |
Jan 27, 2014 | 6.989 | 7.020 | 6.766 | 6.828 | 10,913,116 | -0.13(-1.88%) |
Jan 24, 2014 | 7.020 | 7.035 | 6.924 | 6.958 | 9,894,655 | -0.13(-1.84%) |
Jan 23, 2014 | 7.035 | 7.097 | 6.989 | 7.089 | 9,226,363 | -0.02(-0.22%) |
Jan 22, 2014 | 7.035 | 7.127 | 7.004 | 7.104 | 14,387,254 | +0.12(+1.65%) |
Jan 21, 2014 | 6.989 | 7.008 | 6.935 | 6.989 | 8,155,125 | +0.08(+1.22%) |
Jan 17, 2014 | 6.966 | 6.904 | 6.904 | 6.904 | 12,996,646 | -0.07(-0.99%) |
Jan 16, 2014 | 6.958 | 7.074 | 6.920 | 6.974 | 12,602,548 | +0.01(+0.11%) |
Jan 15, 2014 | 6.774 | 7.004 | 6.751 | 6.966 | 55,009,796 | +0.19(+2.84%) |
Jan 14, 2014 | 6.904 | 6.928 | 6.766 | 6.774 | 22,613,336 | -0.13(-1.89%) |
Jan 13, 2014 | 6.874 | 7.127 | 6.851 | 6.904 | 52,670,340 | +0.42(+6.40%) |
Jan 10, 2014 | 6.459 | 6.512 | 6.435 | 6.489 | 6,413,492 | +0.03(+0.48%) |
Jan 09, 2014 | 6.535 | 6.535 | 6.405 | 6.459 | 7,131,450 | -0.01(-0.12%) |
Jan 08, 2014 | 6.320 | 6.543 | 6.213 | 6.466 | 8,591,021 | -0.04(-0.65%) |
Jan 07, 2014 | 6.459 | 6.543 | 6.428 | 6.509 | 8,439,569 | +0.05(+0.77%) |
Jan 06, 2014 | 6.397 | 6.551 | 6.382 | 6.459 | 12,389,250 | -0.22(-3.23%) |
Jan 03, 2014 | 6.774 | 6.797 | 6.624 | 6.674 | 4,559,548 | -0.08(-1.14%) |
Jan 02, 2014 | 6.712 | 6.774 | 6.643 | 6.751 | 8,393,304 | +0.05(+0.69%) |
Dec 31, 2013 | 6.658 | 6.705 | 6.705 | 6.705 | 3,633,619 | -0.01(-0.11%) |
Dec 30, 2013 | 6.735 | 6.766 | 6.674 | 6.712 | 3,686,427 | -0.03(-0.46%) |
Dec 27, 2013 | 6.835 | 6.855 | 6.735 | 6.743 | 4,133,271 | -0.09(-1.35%) |
Dec 26, 2013 | 6.843 | 6.881 | 6.805 | 6.835 | 3,024,097 | +0.02(+0.34%) |
Dec 24, 2013 | 6.751 | 6.881 | 6.720 | 6.812 | 3,262,198 | +0.08(+1.14%) |
Dec 23, 2013 | 6.697 | 6.751 | 6.689 | 6.735 | 4,647,123 | +0.06(+0.92%) |
Dec 20, 2013 | 6.520 | 6.689 | 6.483 | 6.674 | 10,631,482 | +0.17(+2.60%) |
Dec 19, 2013 | 6.482 | 6.528 | 6.412 | 6.505 | 8,078,517 | +0.01(+0.12%) |
Dec 18, 2013 | 6.420 | 6.497 | 6.366 | 6.497 | 5,401,904 | +0.08(+1.20%) |
Dec 17, 2013 | 6.535 | 6.559 | 6.374 | 6.420 | 6,891,597 | -0.12(-1.88%) |
Dec 16, 2013 | 6.504 | 6.566 | 6.474 | 6.543 | 6,055,713 | +0.11(+1.67%) |
Dec 13, 2013 | 6.389 | 6.451 | 6.336 | 6.435 | 7,830,060 | +0.13(+2.07%) |
Dec 12, 2013 | 6.435 | 6.474 | 6.282 | 6.305 | 12,082,928 | -0.13(-2.03%) |
Dec 11, 2013 | 6.535 | 6.574 | 6.374 | 6.435 | 6,296,421 | -0.08(-1.30%) |
Dec 10, 2013 | 6.359 | 6.605 | 6.351 | 6.520 | 7,426,831 | +0.10(+1.56%) |
Dec 09, 2013 | 6.582 | 6.639 | 6.382 | 6.420 | 10,802,233 | -0.15(-2.34%) |
Dec 06, 2013 | 6.612 | 6.651 | 6.535 | 6.574 | 0 | +0.00(+0.00%) |
Dec 05, 2013 | 6.528 | 6.605 | 6.497 | 6.574 | 0 | +0.01(+0.12%) |
Dec 04, 2013 | 6.535 | 6.612 | 6.489 | 6.566 | 0 | -0.04(-0.58%) |
Dec 03, 2013 | 6.543 | 6.639 | 6.543 | 6.605 | 6,638,062 | +0.00(+0.00%) |