Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.370 | 7.411 | 7.309 | 7.362 | 1,079,546 | +0.12(+1.69%) |
Feb 27, 2014 | 7.199 | 7.248 | 7.134 | 7.240 | 495,860 | +0.01(+0.11%) |
Feb 26, 2014 | 7.134 | 7.232 | 7.101 | 7.232 | 1,007,928 | +0.32(+4.60%) |
Feb 25, 2014 | 6.914 | 6.930 | 6.856 | 6.914 | 454,919 | +0.02(+0.36%) |
Feb 24, 2014 | 6.799 | 6.897 | 6.775 | 6.889 | 886,232 | +0.11(+1.68%) |
Feb 21, 2014 | 6.799 | 6.828 | 6.767 | 6.775 | 447,726 | -0.02(-0.24%) |
Feb 20, 2014 | 6.775 | 6.816 | 6.726 | 6.791 | 2,192,264 | -0.02(-0.24%) |
Feb 19, 2014 | 6.873 | 6.905 | 6.799 | 6.808 | 756,100 | -0.20(-2.79%) |
Feb 18, 2014 | 6.922 | 7.011 | 6.897 | 7.003 | 881,130 | +0.10(+1.42%) |
Feb 14, 2014 | 6.889 | 6.905 | 6.905 | 6.905 | 891,720 | +0.09(+1.32%) |
Feb 13, 2014 | 6.742 | 6.832 | 6.726 | 6.816 | 564,327 | +0.02(+0.36%) |
Feb 12, 2014 | 6.832 | 6.888 | 6.775 | 6.791 | 841,109 | -0.08(-1.19%) |
Feb 11, 2014 | 6.791 | 6.889 | 6.783 | 6.873 | 1,076,373 | +0.07(+1.08%) |
Feb 10, 2014 | 6.767 | 6.816 | 6.750 | 6.799 | 856,165 | +0.11(+1.58%) |
Feb 07, 2014 | 6.661 | 6.710 | 6.604 | 6.693 | 712,702 | +0.02(+0.37%) |
Feb 06, 2014 | 6.596 | 6.677 | 6.596 | 6.669 | 449,282 | +0.11(+1.61%) |
Feb 05, 2014 | 6.530 | 6.579 | 6.481 | 6.563 | 702,081 | +0.00(+0.00%) |
Feb 04, 2014 | 6.514 | 6.596 | 6.465 | 6.563 | 834,040 | +0.12(+1.90%) |
Feb 03, 2014 | 6.636 | 6.669 | 6.433 | 6.441 | 978,432 | -0.24(-3.54%) |
Jan 31, 2014 | 6.596 | 6.710 | 6.579 | 6.677 | 1,129,579 | -0.08(-1.21%) |
Jan 30, 2014 | 6.702 | 6.759 | 6.665 | 6.759 | 1,249,451 | +0.27(+4.15%) |
Jan 29, 2014 | 6.408 | 6.522 | 6.400 | 6.490 | 1,840,212 | +0.00(+0.00%) |
Jan 28, 2014 | 6.481 | 6.498 | 6.416 | 6.490 | 1,054,511 | +0.23(+3.65%) |
Jan 27, 2014 | 6.237 | 6.318 | 6.212 | 6.261 | 872,284 | +0.05(+0.79%) |
Jan 24, 2014 | 6.310 | 6.310 | 6.212 | 6.212 | 798,588 | -0.20(-3.18%) |
Jan 23, 2014 | 6.473 | 6.473 | 6.375 | 6.416 | 317,613 | -0.05(-0.76%) |
Jan 22, 2014 | 6.457 | 6.522 | 6.449 | 6.465 | 776,475 | +0.08(+1.28%) |
Jan 21, 2014 | 6.384 | 6.408 | 6.327 | 6.384 | 811,384 | +0.07(+1.03%) |
Jan 17, 2014 | 6.310 | 6.318 | 6.318 | 6.318 | 720,122 | -0.21(-3.25%) |
Jan 16, 2014 | 6.596 | 6.596 | 6.473 | 6.530 | 349,761 | -0.06(-0.87%) |
Jan 15, 2014 | 6.514 | 6.628 | 6.522 | 6.587 | 699,313 | +0.07(+1.13%) |
Jan 14, 2014 | 6.514 | 6.547 | 6.465 | 6.514 | 800,028 | +0.17(+2.70%) |
Jan 13, 2014 | 6.294 | 6.392 | 6.294 | 6.343 | 1,023,432 | +0.10(+1.57%) |
Jan 10, 2014 | 6.147 | 6.253 | 6.139 | 6.245 | 654,686 | +0.21(+3.51%) |
Jan 09, 2014 | 6.082 | 6.090 | 5.992 | 6.033 | 1,219,403 | -0.12(-1.99%) |
Jan 08, 2014 | 6.212 | 6.253 | 6.147 | 6.155 | 791,761 | -0.11(-1.69%) |
Jan 07, 2014 | 6.212 | 6.294 | 6.163 | 6.261 | 1,607,210 | -0.11(-1.79%) |
Jan 06, 2014 | 6.441 | 6.457 | 6.367 | 6.375 | 588,324 | -0.01(-0.13%) |
Jan 03, 2014 | 6.424 | 6.437 | 6.367 | 6.384 | 634,499 | +0.05(+0.77%) |
Jan 02, 2014 | 6.424 | 6.449 | 6.318 | 6.335 | 1,079,018 | -0.19(-2.88%) |
Dec 31, 2013 | 6.449 | 6.522 | 6.522 | 6.522 | 621,628 | +0.03(+0.50%) |
Dec 30, 2013 | 6.490 | 6.514 | 6.465 | 6.490 | 716,224 | -0.02(-0.25%) |
Dec 27, 2013 | 6.522 | 6.555 | 6.490 | 6.506 | 841,699 | -0.01(-0.13%) |
Dec 26, 2013 | 6.416 | 6.522 | 6.416 | 6.514 | 398,105 | +0.07(+1.01%) |
Dec 24, 2013 | 6.424 | 6.449 | 6.392 | 6.449 | 207,388 | +0.01(+0.13%) |
Dec 23, 2013 | 6.318 | 6.441 | 6.302 | 6.441 | 1,216,210 | +0.26(+4.22%) |
Dec 20, 2013 | 6.131 | 6.212 | 6.074 | 6.180 | 1,600,389 | +0.19(+3.13%) |
Dec 19, 2013 | 6.033 | 6.041 | 5.952 | 5.992 | 890,543 | -0.13(-2.13%) |
Dec 18, 2013 | 6.058 | 6.131 | 6.000 | 6.123 | 1,152,424 | +0.20(+3.44%) |
Dec 17, 2013 | 5.919 | 5.935 | 5.870 | 5.919 | 1,914,356 | -0.05(-0.82%) |
Dec 16, 2013 | 6.000 | 6.009 | 5.960 | 5.968 | 565,111 | -0.02(-0.41%) |
Dec 13, 2013 | 6.041 | 6.058 | 5.992 | 5.992 | 512,222 | -0.11(-1.74%) |
Dec 12, 2013 | 6.139 | 6.139 | 6.066 | 6.098 | 994,610 | -0.13(-2.09%) |
Dec 11, 2013 | 6.278 | 6.310 | 6.212 | 6.229 | 779,807 | -0.10(-1.55%) |
Dec 10, 2013 | 6.188 | 6.359 | 6.163 | 6.327 | 927,165 | +0.27(+4.44%) |
Dec 09, 2013 | 6.090 | 6.123 | 6.041 | 6.058 | 600,966 | -0.02(-0.27%) |
Dec 06, 2013 | 6.050 | 6.098 | 5.993 | 6.074 | 742,038 | -0.06(-0.92%) |
Dec 05, 2013 | 6.146 | 6.178 | 6.082 | 6.130 | 882,126 | -0.06(-0.91%) |
Dec 04, 2013 | 6.106 | 6.203 | 6.090 | 6.186 | 761,014 | +0.02(+0.39%) |
Dec 03, 2013 | 6.146 | 6.203 | 6.122 | 6.162 | 1,078,735 | -0.10(-1.67%) |