Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.981 | 8.015 | 7.958 | 8.004 | 94,207 | +0.02(+0.28%) |
Feb 27, 2014 | 8.009 | 8.009 | 7.953 | 7.981 | 83,041 | +0.00(+0.00%) |
Feb 26, 2014 | 7.970 | 7.992 | 7.953 | 7.981 | 78,040 | +0.01(+0.14%) |
Feb 25, 2014 | 7.958 | 8.004 | 7.947 | 7.970 | 92,798 | -0.01(-0.07%) |
Feb 24, 2014 | 7.975 | 7.987 | 7.958 | 7.975 | 126,682 | -0.01(-0.07%) |
Feb 21, 2014 | 8.009 | 8.009 | 7.975 | 7.981 | 90,099 | -0.01(-0.14%) |
Feb 20, 2014 | 7.987 | 8.015 | 7.953 | 7.992 | 92,085 | -0.01(-0.14%) |
Feb 19, 2014 | 8.049 | 8.049 | 7.981 | 8.004 | 125,638 | -0.05(-0.56%) |
Feb 18, 2014 | 8.004 | 8.066 | 8.004 | 8.049 | 122,537 | +0.09(+1.17%) |
Feb 14, 2014 | 7.967 | 7.956 | 7.956 | 7.956 | 112,943 | +0.01(+0.07%) |
Feb 13, 2014 | 7.882 | 7.956 | 7.882 | 7.950 | 138,831 | +0.07(+0.93%) |
Feb 12, 2014 | 7.849 | 7.894 | 7.838 | 7.877 | 138,160 | +0.03(+0.36%) |
Feb 11, 2014 | 7.832 | 7.893 | 7.815 | 7.849 | 112,880 | +0.04(+0.50%) |
Feb 10, 2014 | 7.804 | 7.826 | 7.776 | 7.809 | 76,742 | +0.06(+0.80%) |
Feb 07, 2014 | 7.748 | 7.798 | 7.708 | 7.748 | 175,945 | +0.03(+0.44%) |
Feb 06, 2014 | 7.759 | 7.820 | 7.703 | 7.714 | 123,977 | -0.04(-0.51%) |
Feb 05, 2014 | 7.742 | 7.778 | 7.731 | 7.753 | 131,341 | -0.01(-0.14%) |
Feb 04, 2014 | 7.860 | 7.860 | 7.753 | 7.764 | 121,311 | -0.08(-1.00%) |
Feb 03, 2014 | 7.770 | 7.871 | 7.759 | 7.843 | 373,381 | +0.10(+1.23%) |
Jan 31, 2014 | 7.731 | 7.787 | 7.725 | 7.748 | 103,393 | +0.04(+0.58%) |
Jan 30, 2014 | 7.697 | 7.776 | 7.693 | 7.703 | 198,274 | -0.01(-0.15%) |
Jan 29, 2014 | 7.680 | 7.759 | 7.680 | 7.714 | 120,546 | +0.03(+0.44%) |
Jan 28, 2014 | 7.646 | 7.727 | 7.641 | 7.680 | 211,173 | +0.01(+0.15%) |
Jan 27, 2014 | 7.618 | 7.680 | 7.618 | 7.669 | 124,884 | +0.03(+0.37%) |
Jan 24, 2014 | 7.663 | 7.680 | 7.618 | 7.641 | 65,692 | -0.02(-0.29%) |
Jan 23, 2014 | 7.624 | 7.697 | 7.624 | 7.663 | 138,907 | +0.05(+0.66%) |
Jan 22, 2014 | 7.613 | 7.641 | 7.607 | 7.613 | 83,229 | -0.01(-0.15%) |
Jan 21, 2014 | 7.618 | 7.652 | 7.607 | 7.624 | 266,631 | +0.01(+0.15%) |
Jan 17, 2014 | 7.618 | 7.613 | 7.613 | 7.613 | 148,338 | +0.01(+0.15%) |
Jan 16, 2014 | 7.641 | 7.641 | 7.590 | 7.601 | 82,610 | +0.01(+0.15%) |
Jan 15, 2014 | 7.674 | 7.674 | 7.545 | 7.590 | 117,992 | -0.03(-0.41%) |
Jan 14, 2014 | 7.610 | 7.660 | 7.610 | 7.621 | 260,517 | -0.01(-0.15%) |
Jan 13, 2014 | 7.548 | 7.649 | 7.548 | 7.632 | 130,406 | +0.08(+1.11%) |
Jan 10, 2014 | 7.448 | 7.548 | 7.448 | 7.548 | 122,378 | +0.10(+1.35%) |
Jan 09, 2014 | 7.392 | 7.470 | 7.392 | 7.448 | 180,456 | +0.04(+0.60%) |
Jan 08, 2014 | 7.370 | 7.420 | 7.331 | 7.403 | 99,212 | +0.04(+0.61%) |
Jan 07, 2014 | 7.325 | 7.370 | 7.303 | 7.359 | 273,343 | +0.06(+0.84%) |
Jan 06, 2014 | 7.208 | 7.303 | 7.208 | 7.297 | 172,352 | +0.09(+1.24%) |
Jan 03, 2014 | 7.213 | 7.236 | 7.180 | 7.208 | 137,773 | +0.00(+0.02%) |
Jan 02, 2014 | 7.152 | 7.213 | 7.146 | 7.207 | 90,932 | +0.05(+0.69%) |
Dec 31, 2013 | 7.158 | 7.158 | 7.158 | 7.158 | 223,170 | +0.01(+0.08%) |
Dec 30, 2013 | 7.158 | 7.186 | 7.146 | 7.152 | 233,509 | +0.00(+0.00%) |
Dec 27, 2013 | 7.241 | 7.241 | 7.146 | 7.152 | 295,545 | -0.10(-1.39%) |
Dec 26, 2013 | 7.208 | 7.253 | 7.186 | 7.253 | 186,342 | +0.04(+0.62%) |
Dec 24, 2013 | 7.230 | 7.247 | 7.208 | 7.208 | 93,318 | -0.03(-0.39%) |
Dec 23, 2013 | 7.219 | 7.286 | 7.208 | 7.236 | 373,700 | +0.02(+0.31%) |
Dec 20, 2013 | 7.202 | 7.286 | 7.202 | 7.213 | 229,767 | +0.00(+0.00%) |
Dec 19, 2013 | 7.186 | 7.219 | 7.135 | 7.213 | 273,017 | +0.04(+0.54%) |
Dec 18, 2013 | 7.096 | 7.174 | 7.007 | 7.174 | 383,388 | +0.11(+1.50%) |
Dec 17, 2013 | 6.979 | 7.091 | 6.951 | 7.068 | 522,148 | +0.10(+1.44%) |
Dec 16, 2013 | 6.990 | 7.017 | 6.957 | 6.968 | 246,618 | -0.04(-0.56%) |
Dec 13, 2013 | 7.052 | 7.052 | 6.951 | 7.007 | 325,883 | -0.05(-0.71%) |
Dec 12, 2013 | 7.012 | 7.063 | 6.985 | 7.057 | 236,639 | +0.02(+0.32%) |
Dec 11, 2013 | 7.107 | 7.158 | 7.024 | 7.035 | 224,498 | -0.07(-0.98%) |
Dec 10, 2013 | 7.121 | 7.143 | 7.093 | 7.105 | 81,127 | +0.00(+0.00%) |
Dec 09, 2013 | 7.226 | 7.226 | 7.093 | 7.105 | 213,595 | +0.04(+0.55%) |
Dec 06, 2013 | 7.093 | 7.093 | 7.060 | 7.066 | 115,527 | +0.00(+0.00%) |
Dec 05, 2013 | 7.099 | 7.110 | 7.060 | 7.066 | 241,578 | -0.07(-1.01%) |
Dec 04, 2013 | 7.143 | 7.146 | 7.093 | 7.138 | 155,940 | -0.02(-0.23%) |
Dec 03, 2013 | 7.154 | 7.199 | 7.138 | 7.154 | 186,486 | -0.02(-0.31%) |