Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.194 | 7.218 | 7.178 | 7.206 | 146,079 | +0.04(+0.50%) |
Feb 27, 2014 | 7.178 | 7.202 | 7.119 | 7.170 | 225,313 | +0.02(+0.28%) |
Feb 26, 2014 | 7.159 | 7.167 | 7.139 | 7.151 | 102,303 | +0.00(+0.06%) |
Feb 25, 2014 | 7.131 | 7.186 | 7.131 | 7.147 | 173,637 | +0.06(+0.87%) |
Feb 24, 2014 | 7.159 | 7.226 | 7.085 | 7.085 | 157,472 | -0.07(-0.91%) |
Feb 21, 2014 | 7.147 | 7.206 | 7.147 | 7.151 | 126,089 | -0.01(-0.17%) |
Feb 20, 2014 | 7.206 | 7.238 | 7.155 | 7.163 | 92,121 | -0.02(-0.22%) |
Feb 19, 2014 | 7.155 | 7.218 | 7.139 | 7.178 | 240,036 | +0.04(+0.51%) |
Feb 18, 2014 | 7.127 | 7.163 | 7.127 | 7.142 | 102,155 | +0.03(+0.49%) |
Feb 14, 2014 | 7.127 | 7.107 | 7.107 | 7.107 | 79,118 | -0.02(-0.22%) |
Feb 13, 2014 | 7.146 | 7.182 | 7.123 | 7.123 | 58,220 | -0.01(-0.07%) |
Feb 12, 2014 | 7.128 | 7.136 | 7.084 | 7.128 | 77,420 | +0.03(+0.45%) |
Feb 11, 2014 | 7.132 | 7.152 | 7.069 | 7.096 | 125,168 | -0.06(-0.83%) |
Feb 10, 2014 | 7.152 | 7.199 | 7.112 | 7.156 | 77,228 | +0.03(+0.45%) |
Feb 07, 2014 | 7.081 | 7.138 | 7.080 | 7.124 | 116,406 | +0.04(+0.50%) |
Feb 06, 2014 | 7.033 | 7.100 | 7.013 | 7.088 | 108,672 | +0.08(+1.13%) |
Feb 05, 2014 | 7.028 | 7.033 | 6.993 | 7.009 | 44,881 | -0.02(-0.23%) |
Feb 04, 2014 | 7.033 | 7.041 | 7.005 | 7.025 | 86,228 | +0.02(+0.34%) |
Feb 03, 2014 | 6.954 | 7.041 | 6.954 | 7.001 | 151,195 | +0.02(+0.23%) |
Jan 31, 2014 | 7.033 | 7.049 | 6.985 | 6.985 | 380,089 | -0.07(-0.95%) |
Jan 30, 2014 | 7.009 | 7.065 | 6.982 | 7.053 | 170,795 | +0.07(+1.02%) |
Jan 29, 2014 | 7.025 | 7.057 | 6.958 | 6.982 | 153,028 | -0.07(-0.95%) |
Jan 28, 2014 | 7.041 | 7.084 | 7.017 | 7.049 | 130,401 | -0.02(-0.22%) |
Jan 27, 2014 | 7.033 | 7.080 | 7.033 | 7.065 | 110,465 | +0.02(+0.31%) |
Jan 24, 2014 | 7.076 | 7.108 | 7.029 | 7.043 | 183,671 | -0.01(-0.20%) |
Jan 23, 2014 | 7.128 | 7.136 | 7.021 | 7.057 | 310,809 | -0.08(-1.05%) |
Jan 22, 2014 | 7.112 | 7.140 | 7.104 | 7.132 | 122,112 | +0.02(+0.28%) |
Jan 21, 2014 | 7.080 | 7.120 | 7.061 | 7.112 | 84,681 | +0.05(+0.73%) |
Jan 17, 2014 | 7.069 | 7.061 | 7.061 | 7.061 | 70,028 | +0.00(+0.06%) |
Jan 16, 2014 | 7.049 | 7.065 | 7.029 | 7.057 | 86,708 | +0.02(+0.26%) |
Jan 15, 2014 | 7.003 | 7.070 | 7.003 | 7.038 | 160,198 | +0.04(+0.51%) |
Jan 14, 2014 | 6.995 | 7.022 | 6.987 | 7.003 | 136,415 | -0.00(-0.06%) |
Jan 13, 2014 | 7.050 | 7.054 | 6.991 | 7.007 | 101,351 | -0.03(-0.39%) |
Jan 10, 2014 | 7.003 | 7.058 | 6.983 | 7.034 | 134,310 | +0.04(+0.51%) |
Jan 09, 2014 | 6.967 | 7.026 | 6.967 | 6.999 | 156,889 | +0.01(+0.11%) |
Jan 08, 2014 | 6.956 | 7.018 | 6.956 | 6.991 | 145,754 | +0.02(+0.23%) |
Jan 07, 2014 | 7.026 | 7.073 | 6.963 | 6.975 | 113,741 | -0.02(-0.34%) |
Jan 06, 2014 | 7.062 | 7.109 | 6.987 | 6.999 | 187,978 | -0.08(-1.17%) |
Jan 03, 2014 | 7.077 | 7.140 | 6.995 | 7.081 | 98,949 | +0.01(+0.11%) |
Jan 02, 2014 | 7.030 | 7.081 | 6.987 | 7.073 | 103,178 | +0.00(+0.00%) |
Dec 31, 2013 | 6.897 | 7.073 | 7.073 | 7.073 | 489,350 | +0.14(+2.04%) |
Dec 30, 2013 | 6.936 | 7.003 | 6.897 | 6.932 | 232,440 | +0.02(+0.23%) |
Dec 27, 2013 | 6.904 | 6.947 | 6.857 | 6.916 | 172,847 | +0.04(+0.51%) |
Dec 26, 2013 | 6.877 | 6.924 | 6.822 | 6.881 | 540,624 | +0.01(+0.17%) |
Dec 24, 2013 | 6.877 | 6.903 | 6.861 | 6.869 | 91,770 | +0.01(+0.12%) |
Dec 23, 2013 | 6.830 | 6.908 | 6.814 | 6.861 | 256,643 | +0.07(+1.10%) |
Dec 20, 2013 | 6.779 | 6.798 | 6.759 | 6.787 | 271,623 | +0.02(+0.23%) |
Dec 19, 2013 | 6.739 | 6.794 | 6.724 | 6.771 | 420,444 | +0.05(+0.76%) |
Dec 18, 2013 | 6.720 | 6.757 | 6.712 | 6.720 | 363,908 | -0.00(-0.06%) |
Dec 17, 2013 | 6.747 | 6.794 | 6.700 | 6.724 | 279,420 | -0.04(-0.64%) |
Dec 16, 2013 | 6.818 | 6.877 | 6.747 | 6.767 | 368,081 | -0.05(-0.77%) |
Dec 13, 2013 | 6.835 | 6.843 | 6.753 | 6.819 | 162,884 | -0.01(-0.11%) |
Dec 12, 2013 | 6.800 | 6.839 | 6.780 | 6.827 | 149,329 | -0.01(-0.17%) |
Dec 11, 2013 | 6.776 | 6.858 | 6.776 | 6.839 | 135,743 | +0.04(+0.57%) |
Dec 10, 2013 | 6.769 | 6.830 | 6.769 | 6.800 | 176,247 | -0.00(-0.05%) |
Dec 09, 2013 | 6.737 | 6.835 | 6.726 | 6.804 | 263,667 | +0.07(+0.98%) |
Dec 06, 2013 | 6.687 | 6.761 | 6.687 | 6.737 | 203,547 | +0.05(+0.76%) |
Dec 05, 2013 | 6.679 | 6.722 | 6.679 | 6.687 | 171,699 | -0.02(-0.29%) |
Dec 04, 2013 | 6.675 | 6.722 | 6.656 | 6.706 | 240,558 | +0.01(+0.17%) |
Dec 03, 2013 | 6.695 | 6.726 | 6.663 | 6.695 | 156,117 | +0.02(+0.23%) |