Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.799 | 7.799 | 7.770 | 7.793 | 127,187 | +0.00(+0.00%) |
Mar 28, 2014 | 7.764 | 7.799 | 7.764 | 7.793 | 132,716 | +0.02(+0.30%) |
Mar 27, 2014 | 7.746 | 7.805 | 7.729 | 7.770 | 116,609 | +0.02(+0.30%) |
Mar 26, 2014 | 7.706 | 7.746 | 7.706 | 7.746 | 89,708 | +0.03(+0.38%) |
Mar 25, 2014 | 7.682 | 7.729 | 7.653 | 7.717 | 154,561 | +0.03(+0.38%) |
Mar 24, 2014 | 7.653 | 7.688 | 7.641 | 7.688 | 96,935 | +0.04(+0.54%) |
Mar 21, 2014 | 7.653 | 7.682 | 7.635 | 7.647 | 108,699 | +0.02(+0.31%) |
Mar 20, 2014 | 7.670 | 7.670 | 7.624 | 7.624 | 119,261 | -0.04(-0.53%) |
Mar 19, 2014 | 7.752 | 7.752 | 7.653 | 7.665 | 93,672 | -0.06(-0.76%) |
Mar 18, 2014 | 7.752 | 7.752 | 7.717 | 7.723 | 61,502 | -0.03(-0.38%) |
Mar 17, 2014 | 7.758 | 7.770 | 7.717 | 7.752 | 88,208 | +0.01(+0.15%) |
Mar 14, 2014 | 7.741 | 7.752 | 7.723 | 7.741 | 56,163 | -0.01(-0.08%) |
Mar 13, 2014 | 7.711 | 7.746 | 7.711 | 7.746 | 77,568 | +0.02(+0.30%) |
Mar 12, 2014 | 7.676 | 7.752 | 7.659 | 7.723 | 95,827 | +0.07(+0.88%) |
Mar 11, 2014 | 7.632 | 7.667 | 7.632 | 7.656 | 70,570 | +0.02(+0.23%) |
Mar 10, 2014 | 7.592 | 7.673 | 7.586 | 7.638 | 101,022 | +0.02(+0.31%) |
Mar 07, 2014 | 7.650 | 7.650 | 7.574 | 7.615 | 167,063 | -0.07(-0.91%) |
Mar 06, 2014 | 7.737 | 7.737 | 7.662 | 7.685 | 135,530 | -0.06(-0.83%) |
Mar 05, 2014 | 7.737 | 7.755 | 7.714 | 7.749 | 162,671 | +0.04(+0.53%) |
Mar 04, 2014 | 7.708 | 7.726 | 7.691 | 7.708 | 123,337 | +0.02(+0.23%) |
Mar 03, 2014 | 7.685 | 7.702 | 7.656 | 7.691 | 144,647 | +0.03(+0.46%) |
Feb 28, 2014 | 7.667 | 7.685 | 7.621 | 7.656 | 214,293 | -0.01(-0.08%) |
Feb 27, 2014 | 7.691 | 7.691 | 7.662 | 7.662 | 129,527 | -0.01(-0.15%) |
Feb 26, 2014 | 7.696 | 7.696 | 7.650 | 7.673 | 153,536 | -0.01(-0.15%) |
Feb 25, 2014 | 7.679 | 7.685 | 7.650 | 7.685 | 202,333 | +0.00(+0.00%) |
Feb 24, 2014 | 7.656 | 7.702 | 7.656 | 7.685 | 176,103 | +0.03(+0.38%) |
Feb 21, 2014 | 7.650 | 7.679 | 7.644 | 7.656 | 147,797 | +0.01(+0.11%) |
Feb 20, 2014 | 7.638 | 7.656 | 7.632 | 7.648 | 72,609 | +0.01(+0.11%) |
Feb 19, 2014 | 7.644 | 7.673 | 7.627 | 7.640 | 177,377 | +0.00(+0.02%) |
Feb 18, 2014 | 7.667 | 7.679 | 7.632 | 7.638 | 122,457 | -0.03(-0.38%) |
Feb 14, 2014 | 7.673 | 7.667 | 7.667 | 7.667 | 151,269 | -0.03(-0.38%) |
Feb 13, 2014 | 7.632 | 7.708 | 7.610 | 7.696 | 164,407 | +0.08(+0.99%) |
Feb 12, 2014 | 7.638 | 7.650 | 7.592 | 7.621 | 102,978 | +0.00(+0.04%) |
Feb 11, 2014 | 7.641 | 7.653 | 7.618 | 7.618 | 108,051 | +0.00(+0.00%) |
Feb 10, 2014 | 7.641 | 7.647 | 7.606 | 7.618 | 198,758 | +0.01(+0.15%) |
Feb 07, 2014 | 7.595 | 7.629 | 7.572 | 7.606 | 165,132 | +0.04(+0.54%) |
Feb 06, 2014 | 7.589 | 7.589 | 7.543 | 7.566 | 161,611 | +0.00(+0.00%) |
Feb 05, 2014 | 7.606 | 7.618 | 7.548 | 7.566 | 148,375 | -0.05(-0.61%) |
Feb 04, 2014 | 7.693 | 7.705 | 7.612 | 7.612 | 138,956 | -0.08(-0.98%) |
Feb 03, 2014 | 7.681 | 7.710 | 7.664 | 7.687 | 147,462 | +0.02(+0.30%) |
Jan 31, 2014 | 7.577 | 7.675 | 7.577 | 7.664 | 177,644 | +0.09(+1.14%) |
Jan 30, 2014 | 7.583 | 7.601 | 7.572 | 7.577 | 76,421 | -0.01(-0.08%) |
Jan 29, 2014 | 7.629 | 7.629 | 7.583 | 7.583 | 104,163 | -0.04(-0.53%) |
Jan 28, 2014 | 7.560 | 7.629 | 7.554 | 7.624 | 147,031 | +0.08(+1.00%) |
Jan 27, 2014 | 7.635 | 7.664 | 7.548 | 7.548 | 216,005 | -0.08(-0.99%) |
Jan 24, 2014 | 7.687 | 7.710 | 7.618 | 7.624 | 231,071 | -0.07(-0.90%) |
Jan 23, 2014 | 7.635 | 7.708 | 7.635 | 7.693 | 193,834 | +0.07(+0.91%) |
Jan 22, 2014 | 7.629 | 7.653 | 7.606 | 7.624 | 191,013 | -0.01(-0.08%) |
Jan 21, 2014 | 7.681 | 7.681 | 7.612 | 7.629 | 123,236 | -0.01(-0.15%) |
Jan 17, 2014 | 7.583 | 7.641 | 7.641 | 7.641 | 226,130 | +0.08(+0.99%) |
Jan 16, 2014 | 7.583 | 7.601 | 7.560 | 7.566 | 180,851 | +0.00(+0.00%) |
Jan 15, 2014 | 7.554 | 7.572 | 7.543 | 7.566 | 100,322 | +0.01(+0.15%) |
Jan 14, 2014 | 7.560 | 7.595 | 7.537 | 7.554 | 132,264 | -0.05(-0.61%) |
Jan 13, 2014 | 7.572 | 7.606 | 7.540 | 7.601 | 231,913 | +0.08(+1.12%) |
Jan 10, 2014 | 7.505 | 7.557 | 7.505 | 7.517 | 221,071 | +0.03(+0.46%) |
Jan 09, 2014 | 7.459 | 7.494 | 7.459 | 7.482 | 119,935 | +0.01(+0.15%) |
Jan 08, 2014 | 7.528 | 7.534 | 7.453 | 7.471 | 256,114 | -0.06(-0.76%) |
Jan 07, 2014 | 7.505 | 7.534 | 7.471 | 7.528 | 290,238 | +0.07(+1.00%) |
Jan 06, 2014 | 7.448 | 7.494 | 7.390 | 7.453 | 253,078 | +0.03(+0.47%) |
Jan 03, 2014 | 7.333 | 7.442 | 7.333 | 7.419 | 182,920 | +0.08(+1.10%) |