Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.300 | 7.500 | 7.250 | 7.340 | 80,717 | +0.06(+0.82%) |
Feb 27, 2014 | 7.070 | 7.300 | 7.020 | 7.280 | 50,234 | +0.15(+2.10%) |
Feb 26, 2014 | 7.100 | 7.200 | 7.000 | 7.130 | 49,050 | +0.05(+0.71%) |
Feb 25, 2014 | 7.180 | 7.280 | 7.010 | 7.080 | 35,913 | -0.10(-1.39%) |
Feb 24, 2014 | 7.000 | 7.290 | 6.880 | 7.180 | 71,313 | +0.30(+4.36%) |
Feb 21, 2014 | 6.970 | 6.970 | 6.820 | 6.880 | 116,522 | -0.05(-0.72%) |
Feb 20, 2014 | 6.800 | 6.980 | 6.760 | 6.930 | 37,091 | +0.11(+1.61%) |
Feb 19, 2014 | 6.700 | 7.254 | 6.700 | 6.820 | 128,242 | +0.08(+1.19%) |
Feb 18, 2014 | 6.500 | 6.780 | 6.500 | 6.740 | 93,482 | +0.25(+3.85%) |
Feb 14, 2014 | 6.440 | 6.490 | 6.490 | 6.490 | 41,500 | +0.06(+0.93%) |
Feb 13, 2014 | 6.330 | 6.470 | 6.270 | 6.430 | 58,280 | +0.08(+1.26%) |
Feb 12, 2014 | 6.480 | 6.620 | 6.255 | 6.350 | 58,936 | -0.10(-1.55%) |
Feb 11, 2014 | 6.400 | 6.510 | 6.370 | 6.450 | 59,855 | +0.09(+1.42%) |
Feb 10, 2014 | 6.350 | 6.400 | 6.255 | 6.360 | 77,779 | -0.01(-0.16%) |
Feb 07, 2014 | 6.240 | 6.370 | 6.220 | 6.370 | 91,659 | +0.13(+2.08%) |
Feb 06, 2014 | 6.290 | 6.500 | 6.150 | 6.240 | 121,522 | +0.04(+0.65%) |
Feb 05, 2014 | 6.390 | 6.390 | 6.200 | 6.200 | 121,659 | -0.26(-4.02%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.420 | 6.460 | 122,961 | -0.21(-3.15%) |
Feb 03, 2014 | 6.910 | 6.990 | 6.430 | 6.670 | 133,583 | -0.28(-4.03%) |
Jan 31, 2014 | 7.000 | 7.090 | 6.750 | 6.950 | 119,554 | -0.15(-2.11%) |
Jan 30, 2014 | 6.990 | 7.240 | 6.860 | 7.100 | 83,011 | +0.19(+2.75%) |
Jan 29, 2014 | 7.100 | 7.240 | 6.910 | 6.910 | 70,722 | -0.29(-4.03%) |
Jan 28, 2014 | 7.230 | 7.280 | 7.020 | 7.200 | 145,426 | -0.04(-0.55%) |
Jan 27, 2014 | 7.230 | 7.410 | 7.020 | 7.240 | 115,731 | +0.04(+0.56%) |
Jan 24, 2014 | 7.280 | 7.300 | 6.960 | 7.200 | 121,032 | -0.16(-2.17%) |
Jan 23, 2014 | 7.530 | 7.615 | 7.320 | 7.360 | 44,601 | -0.24(-3.16%) |
Jan 22, 2014 | 7.710 | 7.840 | 7.590 | 7.600 | 83,350 | -0.10(-1.30%) |
Jan 21, 2014 | 7.620 | 7.740 | 7.430 | 7.700 | 92,802 | +0.13(+1.72%) |
Jan 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 56,900 | +0.00(+0.00%) |
Jan 16, 2014 | 7.780 | 7.780 | 7.470 | 7.570 | 42,611 | -0.26(-3.32%) |
Jan 15, 2014 | 7.930 | 7.970 | 7.790 | 7.830 | 43,414 | -0.10(-1.26%) |
Jan 14, 2014 | 7.810 | 8.100 | 7.810 | 7.930 | 55,577 | +0.13(+1.67%) |
Jan 13, 2014 | 7.790 | 7.970 | 7.670 | 7.800 | 99,586 | -0.03(-0.38%) |
Jan 10, 2014 | 7.780 | 7.900 | 7.630 | 7.830 | 75,490 | +0.07(+0.90%) |
Jan 09, 2014 | 7.940 | 7.940 | 7.640 | 7.760 | 60,773 | -0.18(-2.27%) |
Jan 08, 2014 | 7.970 | 8.020 | 7.820 | 7.940 | 62,706 | -0.06(-0.75%) |
Jan 07, 2014 | 8.240 | 8.390 | 8.000 | 8.000 | 84,513 | -0.23(-2.79%) |
Jan 06, 2014 | 8.370 | 8.410 | 8.130 | 8.230 | 109,837 | -0.14(-1.67%) |
Jan 03, 2014 | 8.490 | 8.500 | 8.350 | 8.370 | 76,914 | -0.12(-1.41%) |
Jan 02, 2014 | 8.710 | 8.710 | 8.420 | 8.490 | 47,997 | -0.26(-2.97%) |
Dec 31, 2013 | 8.800 | 8.750 | 8.750 | 8.750 | 114,700 | -0.05(-0.57%) |
Dec 30, 2013 | 8.680 | 8.830 | 8.580 | 8.800 | 62,123 | +0.08(+0.92%) |
Dec 27, 2013 | 8.780 | 8.800 | 8.520 | 8.720 | 75,655 | -0.01(-0.11%) |
Dec 26, 2013 | 8.910 | 8.950 | 8.720 | 8.730 | 43,069 | -0.11(-1.24%) |
Dec 24, 2013 | 8.840 | 8.940 | 8.700 | 8.840 | 47,767 | -0.03(-0.34%) |
Dec 23, 2013 | 8.870 | 8.990 | 8.680 | 8.870 | 115,212 | +0.02(+0.23%) |
Dec 20, 2013 | 8.590 | 9.000 | 8.590 | 8.850 | 238,039 | +0.30(+3.51%) |
Dec 19, 2013 | 8.710 | 8.820 | 8.500 | 8.550 | 45,726 | -0.25(-2.84%) |
Dec 18, 2013 | 8.570 | 8.800 | 8.500 | 8.800 | 59,070 | +0.22(+2.56%) |
Dec 17, 2013 | 8.710 | 8.750 | 8.430 | 8.580 | 41,819 | -0.16(-1.83%) |
Dec 16, 2013 | 8.450 | 8.770 | 8.450 | 8.740 | 61,805 | +0.29(+3.43%) |
Dec 13, 2013 | 8.310 | 8.540 | 8.280 | 8.450 | 93,187 | +0.15(+1.81%) |
Dec 12, 2013 | 8.420 | 8.660 | 8.230 | 8.300 | 79,165 | -0.08(-0.95%) |
Dec 11, 2013 | 8.630 | 8.660 | 8.340 | 8.380 | 77,605 | -0.26(-3.01%) |
Dec 10, 2013 | 8.750 | 8.780 | 8.510 | 8.640 | 71,701 | -0.15(-1.71%) |
Dec 09, 2013 | 8.790 | 8.820 | 8.650 | 8.790 | 52,576 | -0.02(-0.23%) |
Dec 06, 2013 | 8.590 | 8.850 | 8.570 | 8.810 | 65,849 | +0.34(+4.01%) |
Dec 05, 2013 | 8.500 | 8.610 | 8.470 | 8.470 | 39,446 | -0.05(-0.59%) |
Dec 04, 2013 | 8.720 | 8.880 | 8.520 | 8.520 | 81,512 | -0.27(-3.07%) |
Dec 03, 2013 | 8.700 | 8.820 | 8.610 | 8.790 | 72,802 | +0.05(+0.57%) |