Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.629 | 7.647 | 7.583 | 7.618 | 215,365 | -0.01(-0.08%) |
Feb 27, 2014 | 7.652 | 7.652 | 7.623 | 7.623 | 130,175 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,304 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,344 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,983 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,536 | +0.01(+0.11%) |
Feb 20, 2014 | 7.600 | 7.618 | 7.595 | 7.610 | 72,972 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.601 | 178,264 | +0.00(+0.02%) |
Feb 18, 2014 | 7.629 | 7.641 | 7.595 | 7.600 | 123,070 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.629 | 7.629 | 7.629 | 152,025 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,229 | +0.08(+0.99%) |
Feb 12, 2014 | 7.600 | 7.612 | 7.554 | 7.583 | 103,493 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.614 | 7.580 | 7.580 | 108,592 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.568 | 7.580 | 199,752 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.591 | 7.534 | 7.568 | 165,958 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,419 | +0.00(+0.00%) |
Feb 05, 2014 | 7.568 | 7.580 | 7.511 | 7.528 | 149,116 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.666 | 7.574 | 7.574 | 139,651 | -0.07(-0.98%) |
Feb 03, 2014 | 7.643 | 7.672 | 7.626 | 7.649 | 148,199 | +0.02(+0.30%) |
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,532 | +0.09(+1.15%) |
Jan 30, 2014 | 7.545 | 7.563 | 7.534 | 7.540 | 76,803 | -0.01(-0.08%) |
Jan 29, 2014 | 7.591 | 7.591 | 7.545 | 7.545 | 104,684 | -0.04(-0.53%) |
Jan 28, 2014 | 7.522 | 7.591 | 7.517 | 7.586 | 147,766 | +0.07(+1.00%) |
Jan 27, 2014 | 7.597 | 7.626 | 7.511 | 7.511 | 217,085 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,227 | -0.07(-0.90%) |
Jan 23, 2014 | 7.597 | 7.670 | 7.597 | 7.655 | 194,803 | +0.07(+0.91%) |
Jan 22, 2014 | 7.591 | 7.614 | 7.568 | 7.586 | 191,968 | -0.01(-0.08%) |
Jan 21, 2014 | 7.643 | 7.643 | 7.574 | 7.591 | 123,852 | -0.01(-0.15%) |
Jan 17, 2014 | 7.545 | 7.603 | 7.603 | 7.603 | 227,261 | +0.07(+0.99%) |
Jan 16, 2014 | 7.545 | 7.563 | 7.522 | 7.528 | 181,755 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,823 | +0.01(+0.15%) |
Jan 14, 2014 | 7.522 | 7.557 | 7.499 | 7.517 | 132,925 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.568 | 7.502 | 7.563 | 233,073 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.519 | 7.468 | 7.479 | 222,177 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.456 | 7.422 | 7.445 | 120,534 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.496 | 7.416 | 7.433 | 257,394 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.496 | 7.433 | 7.491 | 291,689 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.456 | 7.353 | 7.416 | 254,343 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,835 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.313 | 7.245 | 7.302 | 208,987 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.267 | 7.267 | 7.267 | 354,396 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.267 | 7.285 | 458,229 | -0.02(-0.24%) |
Dec 27, 2013 | 7.330 | 7.348 | 7.245 | 7.302 | 264,416 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,012 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,428 | -0.11(-1.46%) |
Dec 23, 2013 | 7.313 | 7.433 | 7.313 | 7.433 | 600,972 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.313 | 802,396 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.250 | 484,103 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.187 | 7.050 | 7.182 | 790,539 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.061 | 652,067 | +0.14(+1.95%) |
Dec 16, 2013 | 6.906 | 6.935 | 6.867 | 6.926 | 507,824 | +0.03(+0.46%) |
Dec 13, 2013 | 6.855 | 6.896 | 6.838 | 6.895 | 443,517 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.891 | 6.844 | 6.873 | 366,013 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.838 | 6.867 | 321,217 | -0.00(-0.04%) |
Dec 10, 2013 | 6.852 | 6.870 | 6.830 | 6.870 | 246,329 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,442 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,331 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.835 | 452,708 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,761 | -0.03(-0.41%) |
Dec 03, 2013 | 6.892 | 6.915 | 6.864 | 6.915 | 262,766 | +0.01(+0.16%) |