Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 6.994 | 7.066 | 6.866 | 6.938 | 40,245 | -0.02(-0.34%) |
Feb 27, 2014 | 6.858 | 6.962 | 6.835 | 6.962 | 37,216 | +0.10(+1.39%) |
Feb 26, 2014 | 6.667 | 6.866 | 6.547 | 6.866 | 38,992 | +0.23(+3.49%) |
Feb 25, 2014 | 6.651 | 6.731 | 6.619 | 6.635 | 11,324 | -0.05(-0.72%) |
Feb 24, 2014 | 6.651 | 6.747 | 6.643 | 6.683 | 26,978 | -0.02(-0.24%) |
Feb 21, 2014 | 6.779 | 6.843 | 6.547 | 6.699 | 43,600 | -0.07(-1.06%) |
Feb 20, 2014 | 6.476 | 6.779 | 6.476 | 6.771 | 90,446 | +0.28(+4.30%) |
Feb 19, 2014 | 6.555 | 6.627 | 6.452 | 6.492 | 40,344 | -0.10(-1.57%) |
Feb 18, 2014 | 6.595 | 6.635 | 6.539 | 6.595 | 17,097 | -0.02(-0.24%) |
Feb 14, 2014 | 6.659 | 6.611 | 6.611 | 6.611 | 18,307 | -0.04(-0.60%) |
Feb 13, 2014 | 6.611 | 6.667 | 6.555 | 6.651 | 17,701 | +0.03(+0.48%) |
Feb 12, 2014 | 6.547 | 6.978 | 6.506 | 6.619 | 33,746 | +0.05(+0.73%) |
Feb 11, 2014 | 7.050 | 7.050 | 6.539 | 6.571 | 20,106 | +0.02(+0.24%) |
Feb 10, 2014 | 6.500 | 6.571 | 6.372 | 6.555 | 31,247 | -0.01(-0.12%) |
Feb 07, 2014 | 6.380 | 6.579 | 6.380 | 6.563 | 62,215 | +0.18(+2.75%) |
Feb 06, 2014 | 6.324 | 6.524 | 6.292 | 6.388 | 35,646 | +0.09(+1.39%) |
Feb 05, 2014 | 6.532 | 6.595 | 6.284 | 6.300 | 31,699 | -0.21(-3.19%) |
Feb 04, 2014 | 6.373 | 6.547 | 6.333 | 6.508 | 41,810 | +0.16(+2.50%) |
Feb 03, 2014 | 6.531 | 6.571 | 6.269 | 6.349 | 54,901 | -0.17(-2.56%) |
Jan 31, 2014 | 6.452 | 6.571 | 6.301 | 6.516 | 40,934 | -0.06(-0.97%) |
Jan 30, 2014 | 6.635 | 6.635 | 6.555 | 6.579 | 29,131 | +0.02(+0.36%) |
Jan 29, 2014 | 6.516 | 6.619 | 6.476 | 6.555 | 55,032 | -0.01(-0.12%) |
Jan 28, 2014 | 6.547 | 6.595 | 6.309 | 6.563 | 81,401 | +0.01(+0.12%) |
Jan 27, 2014 | 6.658 | 6.777 | 6.539 | 6.555 | 30,001 | -0.07(-1.08%) |
Jan 24, 2014 | 6.658 | 6.690 | 6.404 | 6.627 | 81,221 | -0.09(-1.30%) |
Jan 23, 2014 | 6.706 | 6.769 | 6.682 | 6.714 | 42,180 | -0.11(-1.63%) |
Jan 22, 2014 | 6.865 | 6.952 | 6.777 | 6.825 | 33,176 | -0.06(-0.81%) |
Jan 21, 2014 | 7.023 | 7.190 | 6.769 | 6.881 | 44,610 | -0.07(-1.03%) |
Jan 17, 2014 | 7.198 | 6.952 | 6.952 | 6.952 | 67,791 | -0.23(-3.20%) |
Jan 16, 2014 | 7.230 | 7.325 | 7.142 | 7.182 | 23,081 | -0.03(-0.44%) |
Jan 15, 2014 | 7.230 | 7.325 | 7.135 | 7.214 | 42,100 | -0.02(-0.22%) |
Jan 14, 2014 | 7.135 | 7.309 | 7.119 | 7.230 | 54,974 | +0.10(+1.45%) |
Jan 13, 2014 | 7.269 | 7.547 | 7.008 | 7.127 | 28,903 | -0.14(-1.97%) |
Jan 10, 2014 | 7.182 | 7.341 | 6.746 | 7.269 | 182,608 | +0.10(+1.44%) |
Jan 09, 2014 | 7.230 | 7.555 | 7.111 | 7.166 | 44,674 | -0.06(-0.77%) |
Jan 08, 2014 | 7.523 | 7.555 | 7.087 | 7.222 | 280,496 | -0.33(-4.31%) |
Jan 07, 2014 | 7.468 | 7.603 | 7.404 | 7.547 | 62,790 | +0.25(+3.37%) |
Jan 06, 2014 | 7.404 | 7.404 | 7.142 | 7.301 | 70,973 | -0.10(-1.29%) |
Jan 03, 2014 | 7.404 | 7.484 | 7.381 | 7.396 | 13,892 | -0.01(-0.11%) |
Jan 02, 2014 | 7.555 | 7.571 | 7.404 | 7.404 | 23,404 | -0.19(-2.51%) |
Dec 31, 2013 | 7.706 | 7.595 | 7.595 | 7.595 | 28,225 | -0.09(-1.14%) |
Dec 30, 2013 | 7.817 | 7.817 | 7.634 | 7.682 | 18,213 | -0.15(-1.92%) |
Dec 27, 2013 | 7.936 | 7.936 | 7.801 | 7.833 | 18,656 | -0.07(-0.90%) |
Dec 26, 2013 | 8.000 | 8.031 | 7.881 | 7.904 | 25,216 | -0.09(-1.09%) |
Dec 24, 2013 | 7.857 | 8.000 | 7.857 | 7.992 | 37,599 | +0.12(+1.51%) |
Dec 23, 2013 | 7.746 | 7.873 | 7.738 | 7.873 | 47,849 | +0.16(+2.06%) |
Dec 20, 2013 | 7.666 | 7.761 | 7.658 | 7.714 | 192,086 | +0.08(+1.04%) |
Dec 19, 2013 | 7.706 | 7.769 | 7.627 | 7.634 | 16,388 | -0.10(-1.33%) |
Dec 18, 2013 | 7.817 | 7.833 | 7.595 | 7.738 | 43,782 | -0.10(-1.22%) |
Dec 17, 2013 | 7.714 | 7.841 | 7.674 | 7.833 | 20,755 | +0.13(+1.75%) |
Dec 16, 2013 | 7.500 | 7.730 | 7.472 | 7.698 | 37,778 | +0.21(+2.75%) |
Dec 13, 2013 | 7.508 | 7.523 | 7.460 | 7.492 | 23,448 | +0.00(+0.00%) |
Dec 12, 2013 | 7.484 | 7.634 | 7.468 | 7.492 | 24,324 | -0.02(-0.21%) |
Dec 11, 2013 | 7.754 | 7.754 | 7.460 | 7.508 | 28,299 | -0.26(-3.37%) |
Dec 10, 2013 | 7.801 | 7.857 | 7.761 | 7.769 | 55,620 | -0.02(-0.20%) |
Dec 09, 2013 | 7.706 | 7.865 | 7.706 | 7.785 | 26,639 | +0.06(+0.82%) |
Dec 06, 2013 | 7.817 | 7.825 | 7.603 | 7.722 | 0 | -0.01(-0.10%) |
Dec 05, 2013 | 7.777 | 7.833 | 7.634 | 7.730 | 0 | -0.07(-0.92%) |
Dec 04, 2013 | 7.777 | 7.857 | 7.338 | 7.801 | 0 | -0.03(-0.41%) |
Dec 03, 2013 | 7.714 | 7.928 | 7.706 | 7.833 | 0 | +0.13(+1.75%) |