Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.380 | 7.480 | 7.260 | 7.290 | 26,986 | -0.07(-0.95%) |
Feb 27, 2014 | 7.400 | 7.440 | 7.320 | 7.360 | 14,876 | -0.11(-1.47%) |
Feb 26, 2014 | 7.300 | 7.470 | 7.300 | 7.470 | 37,824 | +0.19(+2.61%) |
Feb 25, 2014 | 7.360 | 7.395 | 7.230 | 7.280 | 27,628 | -0.05(-0.68%) |
Feb 24, 2014 | 7.146 | 7.430 | 7.140 | 7.330 | 82,240 | +0.21(+2.95%) |
Feb 21, 2014 | 7.130 | 7.200 | 7.100 | 7.120 | 91,699 | +0.04(+0.56%) |
Feb 20, 2014 | 7.200 | 7.300 | 7.053 | 7.080 | 46,260 | -0.10(-1.39%) |
Feb 19, 2014 | 7.340 | 7.340 | 7.150 | 7.180 | 42,314 | -0.18(-2.45%) |
Feb 18, 2014 | 7.250 | 7.370 | 7.160 | 7.360 | 25,743 | +0.11(+1.52%) |
Feb 14, 2014 | 7.230 | 7.250 | 7.250 | 7.250 | 18,200 | +0.04(+0.55%) |
Feb 13, 2014 | 7.180 | 7.220 | 7.170 | 7.210 | 24,605 | +0.00(+0.00%) |
Feb 12, 2014 | 7.290 | 7.470 | 7.110 | 7.210 | 29,162 | -0.08(-1.10%) |
Feb 11, 2014 | 7.160 | 7.410 | 7.140 | 7.290 | 28,015 | +0.17(+2.39%) |
Feb 10, 2014 | 6.980 | 7.200 | 6.980 | 7.120 | 34,652 | +0.13(+1.86%) |
Feb 07, 2014 | 7.000 | 7.028 | 6.900 | 6.990 | 34,846 | +0.03(+0.43%) |
Feb 06, 2014 | 6.900 | 7.170 | 6.900 | 6.960 | 42,834 | +0.13(+1.90%) |
Feb 05, 2014 | 7.000 | 7.040 | 6.800 | 6.830 | 73,730 | -0.18(-2.57%) |
Feb 04, 2014 | 7.110 | 7.250 | 7.000 | 7.010 | 43,943 | -0.09(-1.27%) |
Feb 03, 2014 | 7.310 | 7.330 | 6.940 | 7.100 | 64,786 | -0.16(-2.20%) |
Jan 31, 2014 | 7.160 | 7.280 | 7.160 | 7.260 | 44,161 | +0.02(+0.28%) |
Jan 30, 2014 | 7.300 | 7.500 | 7.200 | 7.240 | 52,687 | +0.03(+0.42%) |
Jan 29, 2014 | 7.310 | 7.420 | 7.200 | 7.210 | 32,811 | -0.14(-1.90%) |
Jan 28, 2014 | 7.350 | 7.390 | 7.290 | 7.350 | 49,600 | +0.00(+0.00%) |
Jan 27, 2014 | 7.360 | 7.470 | 7.340 | 7.350 | 31,414 | -0.02(-0.27%) |
Jan 24, 2014 | 7.610 | 7.630 | 7.360 | 7.370 | 31,948 | -0.31(-4.04%) |
Jan 23, 2014 | 7.790 | 7.790 | 7.600 | 7.680 | 40,682 | -0.11(-1.41%) |
Jan 22, 2014 | 7.770 | 7.889 | 7.750 | 7.790 | 18,245 | +0.05(+0.65%) |
Jan 21, 2014 | 7.820 | 7.890 | 7.670 | 7.740 | 29,428 | -0.05(-0.64%) |
Jan 17, 2014 | 7.670 | 7.790 | 7.790 | 7.790 | 45,100 | +0.13(+1.70%) |
Jan 16, 2014 | 7.910 | 7.980 | 7.660 | 7.660 | 19,919 | -0.28(-3.53%) |
Jan 15, 2014 | 7.580 | 8.100 | 7.580 | 7.940 | 67,410 | +0.36(+4.75%) |
Jan 14, 2014 | 7.432 | 7.700 | 7.432 | 7.580 | 28,372 | +0.13(+1.74%) |
Jan 13, 2014 | 7.400 | 7.540 | 7.400 | 7.450 | 47,937 | +0.04(+0.54%) |
Jan 10, 2014 | 7.430 | 7.570 | 7.400 | 7.410 | 34,209 | -0.01(-0.13%) |
Jan 09, 2014 | 7.420 | 7.690 | 7.370 | 7.420 | 41,992 | -0.01(-0.13%) |
Jan 08, 2014 | 7.500 | 7.500 | 7.400 | 7.430 | 38,410 | -0.11(-1.46%) |
Jan 07, 2014 | 7.520 | 7.600 | 7.500 | 7.540 | 28,904 | +0.02(+0.27%) |
Jan 06, 2014 | 7.750 | 7.766 | 7.490 | 7.520 | 25,191 | -0.18(-2.34%) |
Jan 03, 2014 | 7.580 | 7.820 | 7.570 | 7.700 | 55,562 | +0.12(+1.58%) |
Jan 02, 2014 | 7.710 | 7.810 | 7.570 | 7.580 | 33,329 | -0.13(-1.69%) |
Dec 31, 2013 | 7.990 | 7.710 | 7.710 | 7.710 | 41,500 | -0.31(-3.87%) |
Dec 30, 2013 | 7.690 | 8.120 | 7.690 | 8.020 | 59,564 | +0.12(+1.52%) |
Dec 27, 2013 | 8.120 | 8.120 | 7.850 | 7.900 | 25,913 | -0.24(-2.95%) |
Dec 26, 2013 | 8.340 | 8.380 | 8.120 | 8.140 | 50,330 | -0.23(-2.75%) |
Dec 24, 2013 | 8.260 | 8.400 | 8.260 | 8.370 | 44,878 | +0.06(+0.72%) |
Dec 23, 2013 | 7.950 | 8.310 | 7.750 | 8.310 | 84,160 | +0.33(+4.14%) |
Dec 20, 2013 | 7.550 | 8.000 | 7.550 | 7.980 | 327,106 | +0.43(+5.70%) |
Dec 19, 2013 | 7.580 | 7.780 | 7.550 | 7.550 | 35,847 | -0.09(-1.18%) |
Dec 18, 2013 | 7.470 | 7.660 | 7.470 | 7.640 | 45,667 | +0.17(+2.28%) |
Dec 17, 2013 | 7.270 | 7.510 | 7.245 | 7.470 | 72,563 | +0.20(+2.75%) |
Dec 16, 2013 | 7.140 | 7.350 | 7.120 | 7.270 | 52,026 | +0.13(+1.82%) |
Dec 13, 2013 | 7.200 | 7.211 | 7.110 | 7.140 | 50,460 | -0.02(-0.28%) |
Dec 12, 2013 | 7.210 | 7.250 | 7.150 | 7.160 | 59,271 | -0.06(-0.83%) |
Dec 11, 2013 | 7.200 | 7.290 | 7.200 | 7.220 | 41,569 | +0.01(+0.14%) |
Dec 10, 2013 | 7.250 | 7.320 | 7.200 | 7.210 | 57,485 | -0.04(-0.55%) |
Dec 09, 2013 | 7.260 | 7.310 | 7.250 | 7.250 | 36,927 | -0.01(-0.14%) |
Dec 06, 2013 | 7.280 | 7.350 | 7.250 | 7.260 | 0 | -0.03(-0.41%) |
Dec 05, 2013 | 7.230 | 7.290 | 7.200 | 7.290 | 0 | +0.04(+0.55%) |
Dec 04, 2013 | 7.400 | 7.490 | 7.230 | 7.250 | 0 | -0.19(-2.55%) |
Dec 03, 2013 | 7.390 | 7.520 | 7.390 | 7.440 | 0 | +0.02(+0.27%) |