Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.589 | 7.593 | 7.491 | 7.529 | 118,638 | -0.07(-0.95%) |
Mar 28, 2014 | 7.554 | 7.631 | 7.546 | 7.601 | 156,460 | +0.11(+1.42%) |
Mar 27, 2014 | 7.427 | 7.508 | 7.422 | 7.495 | 299,278 | +0.08(+1.03%) |
Mar 26, 2014 | 7.626 | 7.626 | 7.393 | 7.418 | 211,249 | -0.19(-2.56%) |
Mar 25, 2014 | 7.503 | 7.626 | 7.503 | 7.613 | 368,729 | +0.14(+1.81%) |
Mar 24, 2014 | 7.389 | 7.495 | 7.355 | 7.478 | 295,505 | +0.11(+1.44%) |
Mar 21, 2014 | 7.414 | 7.456 | 7.351 | 7.372 | 223,863 | +0.00(+0.00%) |
Mar 20, 2014 | 7.376 | 7.435 | 7.351 | 7.372 | 105,867 | -0.03(-0.40%) |
Mar 19, 2014 | 7.334 | 7.435 | 7.334 | 7.401 | 129,091 | +0.04(+0.52%) |
Mar 18, 2014 | 7.338 | 7.389 | 7.329 | 7.363 | 134,442 | +0.03(+0.35%) |
Mar 17, 2014 | 7.245 | 7.380 | 7.245 | 7.338 | 186,033 | +0.09(+1.29%) |
Mar 14, 2014 | 7.109 | 7.287 | 7.051 | 7.245 | 216,402 | +0.16(+2.27%) |
Mar 13, 2014 | 7.105 | 7.105 | 6.965 | 7.084 | 340,844 | +0.02(+0.30%) |
Mar 12, 2014 | 7.177 | 7.190 | 7.016 | 7.062 | 192,550 | -0.14(-1.88%) |
Mar 11, 2014 | 7.291 | 7.291 | 7.185 | 7.198 | 156,318 | -0.06(-0.88%) |
Mar 10, 2014 | 7.236 | 7.278 | 7.206 | 7.262 | 99,044 | +0.00(+0.06%) |
Mar 07, 2014 | 7.308 | 7.346 | 7.232 | 7.257 | 89,739 | -0.03(-0.35%) |
Mar 06, 2014 | 7.219 | 7.389 | 7.215 | 7.283 | 198,659 | +0.06(+0.88%) |
Mar 05, 2014 | 7.262 | 7.315 | 7.219 | 7.219 | 86,550 | -0.03(-0.35%) |
Mar 04, 2014 | 7.223 | 7.325 | 7.181 | 7.245 | 1,005,964 | +0.02(+0.29%) |
Mar 03, 2014 | 7.334 | 7.351 | 7.223 | 7.223 | 129,594 | -0.11(-1.50%) |
Feb 28, 2014 | 7.287 | 7.389 | 7.270 | 7.334 | 220,178 | +0.06(+0.87%) |
Feb 27, 2014 | 7.380 | 7.406 | 7.249 | 7.270 | 626,851 | -0.14(-1.94%) |
Feb 26, 2014 | 7.308 | 7.448 | 7.164 | 7.414 | 511,714 | -0.01(-0.08%) |
Feb 25, 2014 | 7.399 | 7.504 | 7.350 | 7.420 | 219,134 | +0.00(+0.06%) |
Feb 24, 2014 | 7.605 | 7.689 | 7.415 | 7.415 | 311,037 | -0.18(-2.39%) |
Feb 21, 2014 | 7.576 | 7.614 | 7.567 | 7.597 | 157,567 | +0.03(+0.33%) |
Feb 20, 2014 | 7.567 | 7.605 | 7.512 | 7.571 | 158,660 | +0.02(+0.22%) |
Feb 19, 2014 | 7.529 | 7.605 | 7.474 | 7.555 | 225,847 | +0.02(+0.28%) |
Feb 18, 2014 | 7.521 | 7.622 | 7.487 | 7.534 | 204,493 | +0.02(+0.22%) |
Feb 14, 2014 | 7.403 | 7.517 | 7.517 | 7.517 | 210,639 | +0.15(+2.00%) |
Feb 13, 2014 | 7.314 | 7.415 | 7.293 | 7.369 | 159,424 | +0.06(+0.81%) |
Feb 12, 2014 | 7.293 | 7.352 | 7.255 | 7.310 | 268,860 | +0.01(+0.17%) |
Feb 11, 2014 | 7.226 | 7.352 | 7.188 | 7.297 | 235,779 | +0.09(+1.29%) |
Feb 10, 2014 | 7.306 | 7.327 | 7.200 | 7.205 | 315,940 | -0.08(-1.16%) |
Feb 07, 2014 | 7.415 | 7.500 | 7.272 | 7.289 | 1,130,161 | -0.16(-2.15%) |
Feb 06, 2014 | 7.508 | 7.559 | 7.432 | 7.449 | 145,358 | -0.00(-0.06%) |
Feb 05, 2014 | 7.390 | 7.546 | 7.361 | 7.453 | 216,570 | +0.06(+0.86%) |
Feb 04, 2014 | 7.365 | 7.453 | 7.327 | 7.390 | 181,522 | +0.04(+0.57%) |
Feb 03, 2014 | 7.361 | 7.378 | 7.293 | 7.348 | 202,714 | +0.00(+0.00%) |
Jan 31, 2014 | 7.323 | 7.424 | 7.306 | 7.348 | 156,438 | +0.05(+0.64%) |
Jan 30, 2014 | 7.386 | 7.386 | 7.292 | 7.302 | 146,458 | -0.06(-0.86%) |
Jan 29, 2014 | 7.297 | 7.458 | 7.243 | 7.365 | 216,774 | +0.00(+0.04%) |
Jan 28, 2014 | 7.316 | 7.534 | 7.316 | 7.362 | 430,140 | +0.02(+0.23%) |
Jan 27, 2014 | 7.375 | 7.543 | 7.253 | 7.345 | 244,468 | -0.03(-0.34%) |
Jan 24, 2014 | 7.148 | 7.425 | 7.065 | 7.371 | 383,815 | -0.02(-0.23%) |
Jan 23, 2014 | 7.501 | 7.547 | 7.324 | 7.387 | 184,915 | -0.11(-1.45%) |
Jan 22, 2014 | 7.270 | 7.517 | 7.266 | 7.496 | 327,888 | +0.27(+3.71%) |
Jan 21, 2014 | 7.148 | 7.270 | 7.132 | 7.228 | 94,897 | +0.11(+1.53%) |
Jan 17, 2014 | 7.329 | 7.119 | 7.119 | 7.119 | 165,290 | -0.20(-2.75%) |
Jan 16, 2014 | 7.186 | 7.392 | 7.127 | 7.320 | 333,405 | +0.13(+1.81%) |
Jan 15, 2014 | 7.190 | 7.220 | 7.106 | 7.190 | 116,018 | +0.00(+0.00%) |
Jan 14, 2014 | 7.035 | 7.190 | 7.035 | 7.190 | 177,548 | +0.16(+2.27%) |
Jan 13, 2014 | 7.090 | 7.132 | 7.023 | 7.031 | 110,437 | -0.06(-0.89%) |
Jan 10, 2014 | 7.136 | 7.169 | 7.035 | 7.094 | 86,316 | -0.04(-0.59%) |
Jan 09, 2014 | 7.065 | 7.186 | 7.002 | 7.136 | 145,770 | +0.07(+1.01%) |
Jan 08, 2014 | 7.169 | 7.232 | 7.048 | 7.065 | 113,296 | -0.12(-1.69%) |
Jan 07, 2014 | 7.203 | 7.232 | 7.136 | 7.186 | 91,518 | +0.03(+0.35%) |
Jan 06, 2014 | 7.056 | 7.199 | 6.964 | 7.161 | 178,265 | +0.14(+1.97%) |
Jan 03, 2014 | 7.002 | 7.052 | 6.972 | 7.023 | 91,952 | +0.01(+0.18%) |