Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.588 | 7.623 | 7.557 | 7.576 | 321,111 | -0.01(-0.15%) |
Feb 27, 2014 | 7.580 | 7.588 | 7.541 | 7.588 | 228,402 | +0.03(+0.41%) |
Feb 26, 2014 | 7.557 | 7.568 | 7.533 | 7.557 | 176,167 | +0.02(+0.26%) |
Feb 25, 2014 | 7.549 | 7.568 | 7.525 | 7.537 | 180,987 | -0.01(-0.16%) |
Feb 24, 2014 | 7.545 | 7.592 | 7.521 | 7.549 | 215,328 | +0.03(+0.36%) |
Feb 21, 2014 | 7.514 | 7.549 | 7.514 | 7.521 | 233,382 | +0.01(+0.16%) |
Feb 20, 2014 | 7.478 | 7.525 | 7.478 | 7.510 | 228,103 | +0.04(+0.47%) |
Feb 19, 2014 | 7.517 | 7.545 | 7.474 | 7.474 | 419,991 | -0.05(-0.73%) |
Feb 18, 2014 | 7.514 | 7.568 | 7.514 | 7.529 | 248,449 | +0.00(+0.05%) |
Feb 14, 2014 | 7.521 | 7.525 | 7.525 | 7.525 | 145,145 | +0.01(+0.16%) |
Feb 13, 2014 | 7.467 | 7.521 | 7.447 | 7.514 | 311,528 | +0.02(+0.26%) |
Feb 12, 2014 | 7.494 | 7.502 | 7.459 | 7.494 | 310,736 | +0.01(+0.16%) |
Feb 11, 2014 | 7.404 | 7.486 | 7.388 | 7.482 | 203,262 | +0.09(+1.27%) |
Feb 10, 2014 | 7.365 | 7.388 | 7.345 | 7.388 | 207,184 | +0.01(+0.11%) |
Feb 07, 2014 | 7.326 | 7.381 | 7.310 | 7.381 | 191,896 | +0.09(+1.18%) |
Feb 06, 2014 | 7.251 | 7.310 | 7.251 | 7.294 | 214,569 | +0.04(+0.59%) |
Feb 05, 2014 | 7.247 | 7.267 | 7.208 | 7.251 | 111,238 | -0.00(-0.05%) |
Feb 04, 2014 | 7.232 | 7.259 | 7.185 | 7.255 | 225,616 | +0.03(+0.38%) |
Feb 03, 2014 | 7.330 | 7.369 | 7.204 | 7.228 | 475,680 | -0.10(-1.39%) |
Jan 31, 2014 | 7.357 | 7.368 | 7.306 | 7.330 | 370,128 | -0.07(-1.00%) |
Jan 30, 2014 | 7.392 | 7.424 | 7.377 | 7.404 | 326,620 | +0.07(+0.91%) |
Jan 29, 2014 | 7.412 | 7.427 | 7.306 | 7.337 | 448,887 | -0.10(-1.37%) |
Jan 28, 2014 | 7.443 | 7.451 | 7.416 | 7.439 | 236,765 | +0.01(+0.11%) |
Jan 27, 2014 | 7.494 | 7.510 | 7.373 | 7.431 | 162,739 | -0.06(-0.78%) |
Jan 24, 2014 | 7.635 | 7.635 | 7.475 | 7.490 | 192,769 | -0.16(-2.15%) |
Jan 23, 2014 | 7.662 | 7.694 | 7.619 | 7.654 | 316,838 | -0.02(-0.20%) |
Jan 22, 2014 | 7.678 | 7.682 | 7.639 | 7.670 | 183,412 | +0.01(+0.10%) |
Jan 21, 2014 | 7.631 | 7.678 | 7.623 | 7.662 | 227,364 | +0.04(+0.51%) |
Jan 17, 2014 | 7.643 | 7.623 | 7.623 | 7.623 | 280,069 | -0.01(-0.15%) |
Jan 16, 2014 | 7.647 | 7.654 | 7.627 | 7.635 | 182,786 | -0.01(-0.10%) |
Jan 15, 2014 | 7.611 | 7.658 | 7.619 | 7.643 | 339,732 | +0.03(+0.41%) |
Jan 14, 2014 | 7.607 | 7.627 | 7.592 | 7.611 | 156,629 | +0.03(+0.36%) |
Jan 13, 2014 | 7.654 | 7.682 | 7.584 | 7.584 | 204,345 | -0.09(-1.22%) |
Jan 10, 2014 | 7.690 | 7.690 | 7.647 | 7.678 | 162,529 | +0.00(+0.05%) |
Jan 09, 2014 | 7.713 | 7.713 | 7.651 | 7.674 | 247,166 | -0.02(-0.31%) |
Jan 08, 2014 | 7.678 | 7.697 | 7.658 | 7.697 | 311,881 | +0.02(+0.25%) |
Jan 07, 2014 | 7.690 | 7.690 | 7.631 | 7.678 | 277,084 | +0.04(+0.56%) |
Jan 06, 2014 | 7.643 | 7.658 | 7.600 | 7.635 | 339,185 | +0.02(+0.31%) |
Jan 03, 2014 | 7.604 | 7.623 | 7.584 | 7.611 | 189,437 | +0.03(+0.36%) |
Jan 02, 2014 | 7.611 | 7.654 | 7.568 | 7.584 | 197,185 | -0.05(-0.72%) |
Dec 31, 2013 | 7.647 | 7.639 | 7.639 | 7.639 | 684,840 | +0.05(+0.62%) |
Dec 30, 2013 | 7.584 | 7.623 | 7.580 | 7.592 | 175,891 | -0.02(-0.23%) |
Dec 27, 2013 | 7.651 | 7.651 | 7.592 | 7.609 | 88,454 | -0.01(-0.18%) |
Dec 26, 2013 | 7.611 | 7.639 | 7.592 | 7.623 | 247,225 | +0.02(+0.26%) |
Dec 24, 2013 | 7.615 | 7.623 | 7.572 | 7.604 | 91,853 | +0.04(+0.57%) |
Dec 23, 2013 | 7.553 | 7.606 | 7.522 | 7.560 | 481,766 | +0.06(+0.76%) |
Dec 20, 2013 | 7.431 | 7.503 | 7.427 | 7.503 | 283,207 | +0.06(+0.87%) |
Dec 19, 2013 | 7.381 | 7.439 | 7.381 | 7.439 | 174,601 | +0.02(+0.26%) |
Dec 18, 2013 | 7.332 | 7.423 | 7.305 | 7.420 | 321,965 | +0.09(+1.20%) |
Dec 17, 2013 | 7.305 | 7.332 | 7.294 | 7.332 | 240,766 | +0.01(+0.10%) |
Dec 16, 2013 | 7.309 | 7.339 | 7.301 | 7.324 | 143,620 | +0.03(+0.42%) |
Dec 13, 2013 | 7.282 | 7.309 | 7.259 | 7.294 | 182,617 | -0.00(-0.05%) |
Dec 12, 2013 | 7.290 | 7.305 | 7.271 | 7.298 | 151,434 | -0.02(-0.21%) |
Dec 11, 2013 | 7.404 | 7.404 | 7.313 | 7.313 | 135,012 | -0.08(-1.13%) |
Dec 10, 2013 | 7.393 | 7.404 | 7.366 | 7.397 | 129,867 | -0.00(-0.05%) |
Dec 09, 2013 | 7.389 | 7.416 | 7.381 | 7.400 | 178,844 | +0.00(+0.00%) |
Dec 06, 2013 | 7.385 | 7.416 | 7.366 | 7.400 | 182,594 | +0.03(+0.41%) |
Dec 05, 2013 | 7.366 | 7.388 | 7.351 | 7.370 | 150,626 | -0.02(-0.26%) |
Dec 04, 2013 | 7.393 | 7.408 | 7.343 | 7.389 | 125,237 | -0.02(-0.21%) |
Dec 03, 2013 | 7.439 | 7.439 | 7.366 | 7.404 | 160,813 | -0.04(-0.56%) |