Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.712 | 7.757 | 7.652 | 7.699 | 716,675 | +0.02(+0.32%) |
Feb 27, 2014 | 7.740 | 7.740 | 7.634 | 7.675 | 661,632 | -0.07(-0.90%) |
Feb 26, 2014 | 7.798 | 7.798 | 7.720 | 7.744 | 649,325 | -0.07(-0.89%) |
Feb 25, 2014 | 7.867 | 7.954 | 7.661 | 7.814 | 800,102 | -0.09(-1.14%) |
Feb 24, 2014 | 7.818 | 7.925 | 7.757 | 7.904 | 659,904 | +0.08(+1.00%) |
Feb 21, 2014 | 7.802 | 7.845 | 7.785 | 7.826 | 697,713 | +0.06(+0.79%) |
Feb 20, 2014 | 7.646 | 7.790 | 7.646 | 7.765 | 354,224 | +0.15(+1.99%) |
Feb 19, 2014 | 7.794 | 7.798 | 7.576 | 7.613 | 357,131 | -0.17(-2.16%) |
Feb 18, 2014 | 7.670 | 7.843 | 7.634 | 7.781 | 452,968 | +0.09(+1.12%) |
Feb 14, 2014 | 7.687 | 7.695 | 7.695 | 7.695 | 208,817 | +0.03(+0.37%) |
Feb 13, 2014 | 7.584 | 7.699 | 7.551 | 7.666 | 273,865 | +0.04(+0.54%) |
Feb 12, 2014 | 7.588 | 7.638 | 7.482 | 7.625 | 326,927 | +0.05(+0.60%) |
Feb 11, 2014 | 7.543 | 7.621 | 7.498 | 7.580 | 306,089 | +0.05(+0.65%) |
Feb 10, 2014 | 7.465 | 7.543 | 7.465 | 7.531 | 418,283 | +0.08(+1.05%) |
Feb 07, 2014 | 7.428 | 7.506 | 7.400 | 7.453 | 546,714 | +0.02(+0.22%) |
Feb 06, 2014 | 7.510 | 7.510 | 7.420 | 7.437 | 413,785 | +0.00(+0.06%) |
Feb 05, 2014 | 7.318 | 7.461 | 7.301 | 7.432 | 778,984 | +0.11(+1.57%) |
Feb 04, 2014 | 7.334 | 7.342 | 7.260 | 7.318 | 445,078 | +0.00(+0.00%) |
Feb 03, 2014 | 7.519 | 7.556 | 7.285 | 7.318 | 547,618 | -0.19(-2.57%) |
Jan 31, 2014 | 7.490 | 7.699 | 7.469 | 7.510 | 390,498 | -0.08(-1.03%) |
Jan 30, 2014 | 7.519 | 7.650 | 7.473 | 7.588 | 331,115 | +0.12(+1.59%) |
Jan 29, 2014 | 7.564 | 7.601 | 7.457 | 7.469 | 551,699 | -0.14(-1.78%) |
Jan 28, 2014 | 7.621 | 7.641 | 7.515 | 7.605 | 855,732 | +0.02(+0.22%) |
Jan 27, 2014 | 7.773 | 7.798 | 7.568 | 7.588 | 390,654 | -0.14(-1.75%) |
Jan 24, 2014 | 7.765 | 7.806 | 7.646 | 7.724 | 365,038 | -0.06(-0.79%) |
Jan 23, 2014 | 7.790 | 7.835 | 7.728 | 7.785 | 379,112 | -0.00(-0.05%) |
Jan 22, 2014 | 7.798 | 7.818 | 7.757 | 7.790 | 349,068 | +0.01(+0.16%) |
Jan 21, 2014 | 7.777 | 7.793 | 7.687 | 7.777 | 507,926 | +0.04(+0.48%) |
Jan 17, 2014 | 7.675 | 7.740 | 7.740 | 7.740 | 1,640,326 | +0.08(+1.07%) |
Jan 16, 2014 | 7.765 | 7.790 | 7.646 | 7.658 | 843,147 | -0.09(-1.22%) |
Jan 15, 2014 | 7.716 | 7.777 | 7.675 | 7.753 | 953,618 | +0.04(+0.48%) |
Jan 14, 2014 | 7.666 | 7.720 | 7.600 | 7.716 | 627,956 | +0.11(+1.46%) |
Jan 13, 2014 | 7.605 | 7.646 | 7.500 | 7.605 | 527,596 | -0.04(-0.54%) |
Jan 10, 2014 | 7.576 | 7.658 | 7.551 | 7.646 | 437,868 | +0.09(+1.25%) |
Jan 09, 2014 | 7.527 | 7.551 | 7.457 | 7.551 | 556,368 | +0.06(+0.82%) |
Jan 08, 2014 | 7.551 | 7.551 | 7.465 | 7.490 | 391,914 | -0.05(-0.65%) |
Jan 07, 2014 | 7.568 | 7.666 | 7.498 | 7.539 | 398,169 | -0.01(-0.16%) |
Jan 06, 2014 | 7.601 | 7.666 | 7.510 | 7.551 | 712,874 | -0.05(-0.70%) |
Jan 03, 2014 | 7.670 | 7.724 | 7.564 | 7.605 | 714,331 | -0.07(-0.91%) |
Jan 02, 2014 | 7.806 | 7.822 | 7.642 | 7.675 | 729,043 | -0.17(-2.15%) |
Dec 31, 2013 | 7.679 | 7.843 | 7.843 | 7.843 | 745,359 | +0.15(+1.97%) |
Dec 30, 2013 | 7.687 | 7.728 | 7.629 | 7.691 | 831,861 | +0.01(+0.11%) |
Dec 27, 2013 | 7.679 | 7.695 | 7.623 | 7.683 | 381,444 | +0.06(+0.75%) |
Dec 26, 2013 | 7.666 | 7.695 | 7.601 | 7.625 | 461,391 | +0.00(+0.05%) |
Dec 24, 2013 | 7.556 | 7.634 | 7.556 | 7.621 | 315,112 | +0.02(+0.32%) |
Dec 23, 2013 | 7.584 | 7.601 | 7.461 | 7.597 | 816,406 | +0.03(+0.43%) |
Dec 20, 2013 | 7.412 | 7.582 | 7.281 | 7.564 | 1,730,846 | +0.14(+1.94%) |
Dec 19, 2013 | 7.482 | 7.502 | 7.389 | 7.420 | 439,915 | -0.05(-0.66%) |
Dec 18, 2013 | 7.437 | 7.486 | 7.363 | 7.469 | 504,551 | +0.04(+0.50%) |
Dec 17, 2013 | 7.264 | 7.432 | 7.264 | 7.432 | 585,510 | +0.18(+2.55%) |
Dec 16, 2013 | 7.326 | 7.326 | 7.186 | 7.248 | 428,151 | -0.03(-0.39%) |
Dec 13, 2013 | 7.432 | 7.486 | 7.223 | 7.277 | 687,806 | -0.15(-2.04%) |
Dec 12, 2013 | 7.289 | 7.436 | 7.223 | 7.428 | 1,157,683 | +0.13(+1.71%) |
Dec 11, 2013 | 7.231 | 7.316 | 7.178 | 7.303 | 597,659 | +0.05(+0.72%) |
Dec 10, 2013 | 7.215 | 7.332 | 7.215 | 7.251 | 566,239 | -0.02(-0.22%) |
Dec 09, 2013 | 7.315 | 7.348 | 7.194 | 7.267 | 510,025 | -0.02(-0.33%) |
Dec 06, 2013 | 7.170 | 7.332 | 7.104 | 7.291 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.154 | 7.203 | 7.102 | 7.126 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.198 | 7.359 | 7.122 | 7.158 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.396 | 7.424 | 7.198 | 7.259 | 606,728 | -0.18(-2.44%) |