Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.785 | 7.815 | 7.754 | 7.754 | 113,611 | -0.04(-0.47%) |
Feb 27, 2014 | 7.748 | 7.815 | 7.742 | 7.791 | 266,658 | +0.04(+0.55%) |
Feb 26, 2014 | 7.742 | 7.748 | 7.711 | 7.748 | 123,693 | +0.03(+0.40%) |
Feb 25, 2014 | 7.717 | 7.742 | 7.687 | 7.717 | 109,792 | +0.01(+0.08%) |
Feb 24, 2014 | 7.674 | 7.742 | 7.644 | 7.711 | 141,780 | +0.07(+0.88%) |
Feb 21, 2014 | 7.638 | 7.668 | 7.638 | 7.644 | 81,323 | +0.02(+0.32%) |
Feb 20, 2014 | 7.650 | 7.650 | 7.607 | 7.619 | 180,674 | -0.02(-0.32%) |
Feb 19, 2014 | 7.644 | 7.644 | 7.613 | 7.644 | 103,568 | +0.02(+0.24%) |
Feb 18, 2014 | 7.638 | 7.650 | 7.583 | 7.625 | 166,756 | +0.01(+0.08%) |
Feb 14, 2014 | 7.607 | 7.619 | 7.619 | 7.619 | 106,942 | +0.01(+0.08%) |
Feb 13, 2014 | 7.595 | 7.625 | 7.589 | 7.613 | 106,672 | +0.00(+0.00%) |
Feb 12, 2014 | 7.638 | 7.650 | 7.607 | 7.613 | 128,859 | -0.04(-0.50%) |
Feb 11, 2014 | 7.663 | 7.712 | 7.633 | 7.651 | 229,438 | -0.04(-0.48%) |
Feb 10, 2014 | 7.621 | 7.688 | 7.621 | 7.688 | 196,048 | +0.05(+0.64%) |
Feb 07, 2014 | 7.541 | 7.651 | 7.541 | 7.639 | 156,225 | +0.09(+1.13%) |
Feb 06, 2014 | 7.590 | 7.590 | 7.529 | 7.554 | 144,487 | -0.01(-0.16%) |
Feb 05, 2014 | 7.602 | 7.621 | 7.560 | 7.566 | 117,112 | -0.05(-0.64%) |
Feb 04, 2014 | 7.669 | 7.682 | 7.615 | 7.615 | 83,131 | -0.05(-0.64%) |
Feb 03, 2014 | 7.669 | 7.700 | 7.645 | 7.663 | 185,699 | -0.01(-0.08%) |
Jan 31, 2014 | 7.627 | 7.669 | 7.627 | 7.669 | 103,045 | +0.01(+0.08%) |
Jan 30, 2014 | 7.633 | 7.669 | 7.602 | 7.663 | 101,016 | +0.05(+0.64%) |
Jan 29, 2014 | 7.608 | 7.621 | 7.596 | 7.615 | 75,260 | +0.02(+0.24%) |
Jan 28, 2014 | 7.602 | 7.615 | 7.572 | 7.596 | 59,139 | -0.01(-0.08%) |
Jan 27, 2014 | 7.639 | 7.639 | 7.578 | 7.602 | 109,863 | -0.02(-0.24%) |
Jan 24, 2014 | 7.663 | 7.663 | 7.595 | 7.621 | 124,233 | -0.03(-0.40%) |
Jan 23, 2014 | 7.608 | 7.651 | 7.608 | 7.651 | 75,196 | +0.07(+0.87%) |
Jan 22, 2014 | 7.578 | 7.596 | 7.566 | 7.585 | 127,326 | +0.01(+0.18%) |
Jan 21, 2014 | 7.639 | 7.667 | 7.560 | 7.572 | 205,645 | -0.04(-0.48%) |
Jan 17, 2014 | 7.578 | 7.608 | 7.608 | 7.608 | 142,982 | +0.05(+0.73%) |
Jan 16, 2014 | 7.529 | 7.590 | 7.529 | 7.554 | 87,746 | +0.01(+0.08%) |
Jan 15, 2014 | 7.590 | 7.590 | 7.535 | 7.548 | 134,237 | -0.04(-0.56%) |
Jan 14, 2014 | 7.621 | 7.627 | 7.584 | 7.590 | 112,437 | -0.04(-0.48%) |
Jan 13, 2014 | 7.578 | 7.639 | 7.554 | 7.627 | 175,123 | +0.06(+0.79%) |
Jan 10, 2014 | 7.458 | 7.567 | 7.458 | 7.567 | 170,580 | +0.13(+1.71%) |
Jan 09, 2014 | 7.500 | 7.537 | 7.440 | 7.440 | 127,875 | -0.07(-0.97%) |
Jan 08, 2014 | 7.482 | 7.531 | 7.452 | 7.513 | 81,863 | +0.00(+0.00%) |
Jan 07, 2014 | 7.513 | 7.543 | 7.470 | 7.513 | 77,542 | +0.02(+0.32%) |
Jan 06, 2014 | 7.379 | 7.519 | 7.379 | 7.488 | 136,208 | +0.08(+1.15%) |
Jan 03, 2014 | 7.428 | 7.428 | 7.367 | 7.403 | 67,234 | -0.01(-0.08%) |
Jan 02, 2014 | 7.319 | 7.422 | 7.288 | 7.410 | 173,538 | +0.09(+1.24%) |
Dec 31, 2013 | 7.307 | 7.319 | 7.319 | 7.319 | 243,625 | +0.00(+0.00%) |
Dec 30, 2013 | 7.288 | 7.319 | 7.222 | 7.319 | 393,065 | +0.03(+0.42%) |
Dec 27, 2013 | 7.397 | 7.397 | 7.276 | 7.288 | 261,149 | -0.11(-1.47%) |
Dec 26, 2013 | 7.355 | 7.410 | 7.348 | 7.397 | 205,463 | +0.02(+0.33%) |
Dec 24, 2013 | 7.379 | 7.391 | 7.331 | 7.373 | 161,386 | +0.00(+0.00%) |
Dec 23, 2013 | 7.319 | 7.488 | 7.319 | 7.373 | 326,474 | +0.09(+1.25%) |
Dec 20, 2013 | 7.270 | 7.361 | 7.246 | 7.282 | 469,458 | -0.01(-0.17%) |
Dec 19, 2013 | 7.240 | 7.300 | 7.216 | 7.294 | 384,175 | +0.07(+1.01%) |
Dec 18, 2013 | 7.155 | 7.264 | 7.149 | 7.222 | 692,357 | +0.10(+1.36%) |
Dec 17, 2013 | 7.082 | 7.161 | 7.070 | 7.125 | 628,673 | +0.04(+0.51%) |
Dec 16, 2013 | 7.107 | 7.131 | 7.052 | 7.088 | 446,302 | +0.01(+0.09%) |
Dec 13, 2013 | 7.076 | 7.101 | 7.052 | 7.082 | 311,478 | -0.01(-0.17%) |
Dec 12, 2013 | 7.143 | 7.155 | 7.082 | 7.094 | 340,532 | -0.05(-0.76%) |
Dec 11, 2013 | 7.179 | 7.216 | 7.137 | 7.149 | 312,389 | -0.02(-0.34%) |
Dec 10, 2013 | 7.179 | 7.215 | 7.167 | 7.173 | 188,929 | -0.02(-0.33%) |
Dec 09, 2013 | 7.167 | 7.239 | 7.161 | 7.197 | 149,076 | +0.01(+0.17%) |
Dec 06, 2013 | 7.155 | 7.233 | 7.155 | 7.185 | 169,392 | -0.01(-0.17%) |
Dec 05, 2013 | 7.221 | 7.221 | 7.185 | 7.197 | 159,274 | -0.06(-0.83%) |
Dec 04, 2013 | 7.227 | 7.270 | 7.203 | 7.258 | 325,886 | +0.04(+0.58%) |
Dec 03, 2013 | 7.179 | 7.215 | 7.167 | 7.215 | 200,952 | +0.01(+0.17%) |