Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.668 | 7.685 | 7.621 | 7.656 | 214,286 | -0.01(-0.08%) |
Feb 27, 2014 | 7.691 | 7.691 | 7.662 | 7.662 | 129,523 | -0.01(-0.15%) |
Feb 26, 2014 | 7.697 | 7.697 | 7.650 | 7.673 | 153,531 | -0.01(-0.15%) |
Feb 25, 2014 | 7.679 | 7.685 | 7.650 | 7.685 | 202,326 | +0.00(+0.00%) |
Feb 24, 2014 | 7.656 | 7.703 | 7.656 | 7.685 | 176,097 | +0.03(+0.38%) |
Feb 21, 2014 | 7.650 | 7.679 | 7.644 | 7.656 | 147,792 | +0.01(+0.11%) |
Feb 20, 2014 | 7.639 | 7.656 | 7.633 | 7.648 | 72,606 | +0.01(+0.11%) |
Feb 19, 2014 | 7.644 | 7.673 | 7.627 | 7.640 | 177,371 | +0.00(+0.02%) |
Feb 18, 2014 | 7.668 | 7.679 | 7.633 | 7.639 | 122,453 | -0.03(-0.38%) |
Feb 14, 2014 | 7.673 | 7.668 | 7.668 | 7.668 | 151,264 | -0.03(-0.38%) |
Feb 13, 2014 | 7.633 | 7.708 | 7.610 | 7.697 | 164,401 | +0.08(+0.99%) |
Feb 12, 2014 | 7.639 | 7.650 | 7.592 | 7.621 | 102,974 | +0.00(+0.04%) |
Feb 11, 2014 | 7.641 | 7.653 | 7.618 | 7.618 | 108,048 | +0.00(+0.00%) |
Feb 10, 2014 | 7.641 | 7.647 | 7.607 | 7.618 | 198,751 | +0.01(+0.15%) |
Feb 07, 2014 | 7.595 | 7.630 | 7.572 | 7.607 | 165,126 | +0.04(+0.54%) |
Feb 06, 2014 | 7.589 | 7.589 | 7.543 | 7.566 | 161,605 | +0.00(+0.00%) |
Feb 05, 2014 | 7.607 | 7.618 | 7.549 | 7.566 | 148,369 | -0.05(-0.61%) |
Feb 04, 2014 | 7.693 | 7.705 | 7.612 | 7.612 | 138,951 | -0.08(-0.98%) |
Feb 03, 2014 | 7.682 | 7.711 | 7.664 | 7.688 | 147,457 | +0.02(+0.30%) |
Jan 31, 2014 | 7.578 | 7.675 | 7.578 | 7.664 | 177,637 | +0.09(+1.15%) |
Jan 30, 2014 | 7.583 | 7.601 | 7.572 | 7.578 | 76,418 | -0.01(-0.08%) |
Jan 29, 2014 | 7.630 | 7.630 | 7.583 | 7.583 | 104,160 | -0.04(-0.53%) |
Jan 28, 2014 | 7.560 | 7.630 | 7.555 | 7.624 | 147,026 | +0.08(+1.00%) |
Jan 27, 2014 | 7.635 | 7.664 | 7.549 | 7.549 | 215,997 | -0.08(-0.99%) |
Jan 24, 2014 | 7.688 | 7.711 | 7.618 | 7.624 | 231,063 | -0.07(-0.90%) |
Jan 23, 2014 | 7.635 | 7.708 | 7.635 | 7.693 | 193,827 | +0.07(+0.91%) |
Jan 22, 2014 | 7.630 | 7.653 | 7.607 | 7.624 | 191,006 | -0.01(-0.08%) |
Jan 21, 2014 | 7.682 | 7.682 | 7.612 | 7.630 | 123,231 | -0.01(-0.15%) |
Jan 17, 2014 | 7.583 | 7.641 | 7.641 | 7.641 | 226,123 | +0.08(+0.99%) |
Jan 16, 2014 | 7.583 | 7.601 | 7.560 | 7.566 | 180,844 | +0.00(+0.00%) |
Jan 15, 2014 | 7.555 | 7.572 | 7.544 | 7.566 | 100,318 | +0.01(+0.15%) |
Jan 14, 2014 | 7.560 | 7.595 | 7.537 | 7.555 | 132,259 | -0.05(-0.61%) |
Jan 13, 2014 | 7.572 | 7.607 | 7.540 | 7.601 | 231,905 | +0.08(+1.12%) |
Jan 10, 2014 | 7.505 | 7.557 | 7.505 | 7.517 | 221,064 | +0.03(+0.46%) |
Jan 09, 2014 | 7.459 | 7.494 | 7.459 | 7.482 | 119,931 | +0.01(+0.15%) |
Jan 08, 2014 | 7.528 | 7.534 | 7.454 | 7.471 | 256,105 | -0.06(-0.76%) |
Jan 07, 2014 | 7.505 | 7.534 | 7.471 | 7.528 | 290,228 | +0.07(+1.00%) |
Jan 06, 2014 | 7.448 | 7.494 | 7.390 | 7.454 | 253,069 | +0.03(+0.47%) |
Jan 03, 2014 | 7.333 | 7.442 | 7.333 | 7.419 | 182,914 | +0.08(+1.10%) |
Jan 02, 2014 | 7.316 | 7.350 | 7.281 | 7.339 | 207,940 | +0.03(+0.47%) |
Dec 31, 2013 | 7.321 | 7.304 | 7.304 | 7.304 | 352,620 | -0.02(-0.24%) |
Dec 30, 2013 | 7.310 | 7.379 | 7.304 | 7.321 | 455,934 | -0.02(-0.24%) |
Dec 27, 2013 | 7.367 | 7.385 | 7.281 | 7.339 | 263,091 | -0.05(-0.62%) |
Dec 26, 2013 | 7.362 | 7.419 | 7.356 | 7.385 | 316,419 | +0.02(+0.31%) |
Dec 24, 2013 | 7.482 | 7.482 | 7.356 | 7.362 | 275,044 | -0.11(-1.46%) |
Dec 23, 2013 | 7.350 | 7.471 | 7.350 | 7.471 | 597,961 | +0.12(+1.64%) |
Dec 20, 2013 | 7.275 | 7.407 | 7.241 | 7.350 | 798,376 | +0.06(+0.87%) |
Dec 19, 2013 | 7.195 | 7.298 | 7.190 | 7.287 | 481,678 | +0.07(+0.96%) |
Dec 18, 2013 | 7.086 | 7.224 | 7.086 | 7.218 | 786,578 | +0.12(+1.70%) |
Dec 17, 2013 | 6.936 | 7.132 | 6.936 | 7.097 | 648,801 | +0.14(+1.95%) |
Dec 16, 2013 | 6.941 | 6.970 | 6.901 | 6.961 | 505,280 | +0.03(+0.46%) |
Dec 13, 2013 | 6.890 | 6.930 | 6.873 | 6.930 | 441,295 | +0.02(+0.32%) |
Dec 12, 2013 | 6.884 | 6.926 | 6.878 | 6.907 | 364,179 | +0.01(+0.08%) |
Dec 11, 2013 | 6.942 | 6.942 | 6.873 | 6.901 | 319,608 | -0.00(-0.04%) |
Dec 10, 2013 | 6.887 | 6.904 | 6.864 | 6.904 | 245,095 | +0.04(+0.58%) |
Dec 09, 2013 | 6.881 | 6.898 | 6.858 | 6.864 | 344,706 | -0.04(-0.58%) |
Dec 06, 2013 | 6.898 | 6.916 | 6.858 | 6.904 | 252,062 | +0.03(+0.50%) |
Dec 05, 2013 | 6.904 | 6.921 | 6.858 | 6.870 | 450,440 | -0.05(-0.74%) |
Dec 04, 2013 | 6.933 | 6.938 | 6.904 | 6.921 | 213,685 | -0.03(-0.41%) |
Dec 03, 2013 | 6.927 | 6.950 | 6.898 | 6.950 | 261,449 | +0.01(+0.16%) |