Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.437 | 7.449 | 7.388 | 7.437 | 168,226 | +0.02(+0.27%) |
Feb 27, 2014 | 7.384 | 7.433 | 7.376 | 7.417 | 173,278 | +0.03(+0.39%) |
Feb 26, 2014 | 7.376 | 7.425 | 7.368 | 7.388 | 155,735 | -0.01(-0.11%) |
Feb 25, 2014 | 7.413 | 7.419 | 7.376 | 7.396 | 152,098 | -0.02(-0.33%) |
Feb 24, 2014 | 7.384 | 7.425 | 7.368 | 7.421 | 161,020 | +0.02(+0.28%) |
Feb 21, 2014 | 7.380 | 7.417 | 7.380 | 7.401 | 161,972 | +0.02(+0.22%) |
Feb 20, 2014 | 7.384 | 7.409 | 7.372 | 7.384 | 97,284 | -0.01(-0.11%) |
Feb 19, 2014 | 7.421 | 7.441 | 7.372 | 7.392 | 232,879 | -0.03(-0.44%) |
Feb 18, 2014 | 7.429 | 7.454 | 7.392 | 7.425 | 106,096 | +0.03(+0.43%) |
Feb 14, 2014 | 7.406 | 7.394 | 7.394 | 7.394 | 134,278 | -0.01(-0.16%) |
Feb 13, 2014 | 7.446 | 7.446 | 7.406 | 7.406 | 160,383 | -0.06(-0.76%) |
Feb 12, 2014 | 7.422 | 7.491 | 7.406 | 7.462 | 222,087 | +0.03(+0.44%) |
Feb 11, 2014 | 7.442 | 7.462 | 7.398 | 7.430 | 119,601 | -0.01(-0.11%) |
Feb 10, 2014 | 7.446 | 7.454 | 7.406 | 7.438 | 71,485 | -0.01(-0.16%) |
Feb 07, 2014 | 7.426 | 7.450 | 7.418 | 7.450 | 87,394 | +0.02(+0.22%) |
Feb 06, 2014 | 7.418 | 7.450 | 7.414 | 7.434 | 48,295 | +0.00(+0.05%) |
Feb 05, 2014 | 7.446 | 7.446 | 7.414 | 7.430 | 99,156 | -0.02(-0.22%) |
Feb 04, 2014 | 7.418 | 7.454 | 7.414 | 7.446 | 84,464 | +0.03(+0.38%) |
Feb 03, 2014 | 7.434 | 7.467 | 7.418 | 7.418 | 79,031 | -0.02(-0.22%) |
Jan 31, 2014 | 7.442 | 7.462 | 7.414 | 7.434 | 50,939 | -0.01(-0.16%) |
Jan 30, 2014 | 7.487 | 7.487 | 7.414 | 7.446 | 263,030 | +0.00(+0.00%) |
Jan 29, 2014 | 7.458 | 7.471 | 7.434 | 7.446 | 114,047 | -0.01(-0.16%) |
Jan 28, 2014 | 7.479 | 7.479 | 7.442 | 7.458 | 88,221 | -0.02(-0.22%) |
Jan 27, 2014 | 7.475 | 7.479 | 7.426 | 7.475 | 134,789 | +0.00(+0.00%) |
Jan 24, 2014 | 7.487 | 7.549 | 7.463 | 7.475 | 119,722 | -0.06(-0.86%) |
Jan 23, 2014 | 7.515 | 7.543 | 7.499 | 7.539 | 156,728 | +0.01(+0.11%) |
Jan 22, 2014 | 7.495 | 7.531 | 7.487 | 7.531 | 182,618 | +0.03(+0.43%) |
Jan 21, 2014 | 7.499 | 7.576 | 7.442 | 7.499 | 131,284 | +0.01(+0.11%) |
Jan 17, 2014 | 7.476 | 7.491 | 7.491 | 7.491 | 55,889 | +0.01(+0.09%) |
Jan 16, 2014 | 7.456 | 7.484 | 7.403 | 7.484 | 97,329 | +0.03(+0.38%) |
Jan 15, 2014 | 7.448 | 7.460 | 7.407 | 7.456 | 87,756 | +0.01(+0.11%) |
Jan 14, 2014 | 7.391 | 7.484 | 7.391 | 7.448 | 188,588 | +0.05(+0.71%) |
Jan 13, 2014 | 7.363 | 7.407 | 7.363 | 7.395 | 61,011 | +0.01(+0.16%) |
Jan 10, 2014 | 7.359 | 7.387 | 7.335 | 7.383 | 62,370 | +0.00(+0.05%) |
Jan 09, 2014 | 7.383 | 7.395 | 7.335 | 7.379 | 105,074 | +0.02(+0.22%) |
Jan 08, 2014 | 7.327 | 7.383 | 7.307 | 7.363 | 105,491 | +0.02(+0.33%) |
Jan 07, 2014 | 7.263 | 7.343 | 7.263 | 7.339 | 124,635 | +0.08(+1.05%) |
Jan 06, 2014 | 7.259 | 7.305 | 7.259 | 7.263 | 76,926 | +0.00(+0.00%) |
Jan 03, 2014 | 7.267 | 7.307 | 7.246 | 7.263 | 126,031 | +0.00(+0.00%) |
Jan 02, 2014 | 7.242 | 7.279 | 7.234 | 7.263 | 86,864 | +0.02(+0.33%) |
Dec 31, 2013 | 7.198 | 7.238 | 7.238 | 7.238 | 597,892 | +0.02(+0.33%) |
Dec 30, 2013 | 7.242 | 7.267 | 7.190 | 7.214 | 417,814 | -0.03(-0.39%) |
Dec 27, 2013 | 7.287 | 7.287 | 7.202 | 7.242 | 470,849 | -0.03(-0.44%) |
Dec 26, 2013 | 7.307 | 7.327 | 7.222 | 7.275 | 293,131 | -0.04(-0.50%) |
Dec 24, 2013 | 7.271 | 7.315 | 7.255 | 7.311 | 136,024 | +0.00(+0.00%) |
Dec 23, 2013 | 7.295 | 7.396 | 7.198 | 7.311 | 341,571 | +0.05(+0.72%) |
Dec 20, 2013 | 7.267 | 7.359 | 7.174 | 7.259 | 366,694 | -0.01(-0.17%) |
Dec 19, 2013 | 7.246 | 7.319 | 7.242 | 7.271 | 358,631 | +0.04(+0.48%) |
Dec 18, 2013 | 7.204 | 7.260 | 7.196 | 7.236 | 280,253 | +0.04(+0.50%) |
Dec 17, 2013 | 7.232 | 7.240 | 7.184 | 7.200 | 594,646 | -0.03(-0.44%) |
Dec 16, 2013 | 7.260 | 7.268 | 7.200 | 7.232 | 244,489 | +0.01(+0.11%) |
Dec 13, 2013 | 7.308 | 7.339 | 7.108 | 7.224 | 358,323 | -0.12(-1.58%) |
Dec 12, 2013 | 7.352 | 7.352 | 7.248 | 7.340 | 240,368 | -0.01(-0.16%) |
Dec 11, 2013 | 7.348 | 7.372 | 7.296 | 7.352 | 179,152 | +0.04(+0.49%) |
Dec 10, 2013 | 7.256 | 7.336 | 7.236 | 7.316 | 127,044 | +0.04(+0.49%) |
Dec 09, 2013 | 7.244 | 7.284 | 7.226 | 7.280 | 185,368 | +0.04(+0.50%) |
Dec 06, 2013 | 7.192 | 7.300 | 7.174 | 7.244 | 180,012 | +0.08(+1.17%) |
Dec 05, 2013 | 7.116 | 7.160 | 7.106 | 7.160 | 238,603 | +0.03(+0.39%) |
Dec 04, 2013 | 7.120 | 7.132 | 7.048 | 7.132 | 160,814 | +0.03(+0.45%) |
Dec 03, 2013 | 7.052 | 7.116 | 7.052 | 7.100 | 91,950 | +0.02(+0.23%) |