Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.100 | 7.180 | 6.900 | 6.970 | 38,298 | -0.13(-1.83%) |
Feb 27, 2014 | 6.680 | 7.100 | 6.270 | 7.100 | 46,446 | +0.84(+13.42%) |
Feb 26, 2014 | 6.480 | 6.809 | 6.250 | 6.260 | 59,641 | +0.07(+1.13%) |
Feb 25, 2014 | 6.180 | 6.350 | 6.180 | 6.190 | 11,696 | +0.09(+1.48%) |
Feb 24, 2014 | 6.000 | 6.290 | 6.000 | 6.100 | 80,720 | +0.10(+1.67%) |
Feb 21, 2014 | 6.080 | 6.090 | 5.980 | 6.000 | 4,771 | +0.00(+0.00%) |
Feb 20, 2014 | 6.140 | 6.160 | 6.000 | 6.000 | 8,400 | -0.06(-0.99%) |
Feb 19, 2014 | 6.000 | 6.139 | 6.000 | 6.060 | 6,868 | +0.06(+1.00%) |
Feb 18, 2014 | 6.140 | 6.324 | 5.950 | 6.000 | 46,386 | -0.01(-0.17%) |
Feb 14, 2014 | 6.020 | 6.010 | 6.010 | 6.010 | 34,100 | +0.09(+1.52%) |
Feb 13, 2014 | 5.980 | 6.100 | 5.890 | 5.920 | 22,667 | +0.04(+0.68%) |
Feb 12, 2014 | 6.040 | 6.100 | 5.850 | 5.880 | 40,532 | -0.11(-1.75%) |
Feb 11, 2014 | 6.150 | 6.150 | 5.980 | 5.985 | 24,170 | -0.01(-0.25%) |
Feb 10, 2014 | 6.200 | 6.250 | 5.990 | 6.000 | 13,670 | -0.20(-3.23%) |
Feb 07, 2014 | 6.230 | 6.430 | 5.980 | 6.200 | 9,690 | +0.13(+2.14%) |
Feb 06, 2014 | 6.280 | 6.360 | 5.950 | 6.070 | 32,300 | -0.05(-0.82%) |
Feb 05, 2014 | 6.130 | 6.357 | 6.050 | 6.120 | 22,376 | -0.05(-0.81%) |
Feb 04, 2014 | 6.270 | 6.396 | 6.100 | 6.170 | 4,426 | -0.08(-1.28%) |
Feb 03, 2014 | 6.270 | 6.278 | 6.145 | 6.250 | 2,480 | +0.05(+0.80%) |
Jan 31, 2014 | 6.570 | 6.570 | 6.100 | 6.200 | 21,606 | -0.06(-0.96%) |
Jan 30, 2014 | 6.250 | 6.489 | 6.250 | 6.260 | 10,373 | +0.15(+2.45%) |
Jan 29, 2014 | 6.420 | 6.860 | 5.980 | 6.110 | 40,172 | -0.14(-2.24%) |
Jan 28, 2014 | 6.250 | 6.680 | 6.240 | 6.250 | 6,301 | -0.01(-0.16%) |
Jan 27, 2014 | 6.990 | 6.990 | 6.200 | 6.260 | 71,339 | -0.66(-9.54%) |
Jan 24, 2014 | 6.800 | 6.950 | 6.780 | 6.920 | 10,899 | +0.12(+1.76%) |
Jan 23, 2014 | 7.050 | 7.200 | 6.593 | 6.800 | 39,800 | -0.22(-3.13%) |
Jan 22, 2014 | 7.120 | 7.500 | 6.990 | 7.020 | 82,033 | +0.14(+2.03%) |
Jan 21, 2014 | 7.200 | 7.490 | 6.880 | 6.880 | 61,204 | -0.28(-3.91%) |
Jan 17, 2014 | 6.830 | 7.160 | 7.160 | 7.160 | 98,600 | +0.21(+3.02%) |
Jan 16, 2014 | 6.950 | 6.960 | 6.630 | 6.950 | 92,967 | +0.32(+4.75%) |
Jan 15, 2014 | 6.550 | 6.716 | 6.450 | 6.635 | 36,615 | +0.08(+1.30%) |
Jan 14, 2014 | 6.500 | 6.820 | 6.380 | 6.550 | 26,507 | +0.12(+1.87%) |
Jan 13, 2014 | 6.497 | 6.850 | 6.380 | 6.430 | 31,481 | -0.18(-2.72%) |
Jan 10, 2014 | 6.660 | 6.850 | 6.370 | 6.610 | 16,682 | -0.01(-0.15%) |
Jan 09, 2014 | 6.520 | 6.800 | 6.383 | 6.620 | 17,029 | -0.22(-3.22%) |
Jan 08, 2014 | 6.451 | 6.850 | 6.320 | 6.840 | 53,970 | +0.47(+7.38%) |
Jan 07, 2014 | 6.360 | 6.880 | 6.250 | 6.370 | 24,100 | -0.18(-2.75%) |
Jan 06, 2014 | 6.790 | 6.790 | 6.360 | 6.550 | 31,788 | -0.27(-3.96%) |
Jan 03, 2014 | 6.400 | 6.870 | 6.250 | 6.820 | 35,270 | +0.46(+7.23%) |
Jan 02, 2014 | 6.350 | 6.990 | 6.300 | 6.360 | 38,429 | +0.08(+1.27%) |
Dec 31, 2013 | 6.720 | 6.280 | 6.280 | 6.280 | 20,500 | -0.33(-4.99%) |
Dec 30, 2013 | 6.510 | 6.900 | 6.500 | 6.610 | 8,345 | -0.36(-5.16%) |
Dec 27, 2013 | 6.970 | 6.970 | 6.970 | 6.970 | 221 | -0.04(-0.57%) |
Dec 26, 2013 | 6.680 | 7.040 | 6.410 | 7.010 | 29,745 | +0.18(+2.64%) |
Dec 24, 2013 | 6.110 | 6.830 | 6.061 | 6.830 | 10,008 | +0.28(+4.27%) |
Dec 23, 2013 | 6.890 | 6.890 | 6.360 | 6.550 | 26,908 | -0.27(-3.96%) |
Dec 20, 2013 | 7.270 | 7.340 | 6.750 | 6.820 | 102,327 | -0.37(-5.15%) |
Dec 19, 2013 | 7.330 | 7.500 | 7.060 | 7.190 | 12,776 | +0.00(+0.00%) |
Dec 18, 2013 | 7.070 | 7.700 | 6.810 | 7.190 | 29,495 | +0.35(+5.12%) |
Dec 17, 2013 | 6.990 | 7.530 | 6.711 | 6.840 | 34,850 | -0.16(-2.29%) |
Dec 16, 2013 | 7.200 | 7.480 | 6.420 | 7.000 | 44,078 | -0.20(-2.78%) |
Dec 13, 2013 | 7.080 | 7.200 | 7.050 | 7.200 | 44,749 | +0.20(+2.86%) |
Dec 12, 2013 | 6.550 | 7.000 | 6.510 | 7.000 | 61,692 | +0.59(+9.20%) |
Dec 11, 2013 | 6.110 | 6.900 | 6.110 | 6.410 | 28,845 | +0.01(+0.16%) |
Dec 10, 2013 | 6.330 | 6.400 | 6.210 | 6.400 | 16,750 | +0.06(+0.95%) |
Dec 09, 2013 | 6.440 | 6.480 | 6.110 | 6.340 | 18,837 | +0.01(+0.16%) |
Dec 06, 2013 | 6.140 | 6.480 | 5.960 | 6.330 | 0 | +0.19(+3.09%) |
Dec 05, 2013 | 6.130 | 6.480 | 6.051 | 6.140 | 0 | +0.09(+1.49%) |
Dec 04, 2013 | 6.250 | 6.250 | 5.965 | 6.050 | 0 | +0.11(+1.85%) |
Dec 03, 2013 | 5.770 | 6.096 | 5.750 | 5.940 | 0 | +0.30(+5.32%) |