Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.630 | 7.647 | 7.583 | 7.618 | 215,357 | -0.01(-0.08%) |
Feb 27, 2014 | 7.653 | 7.653 | 7.624 | 7.624 | 130,171 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,299 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,337 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,977 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,530 | +0.01(+0.11%) |
Feb 20, 2014 | 7.601 | 7.618 | 7.595 | 7.610 | 72,969 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.602 | 178,257 | +0.00(+0.02%) |
Feb 18, 2014 | 7.630 | 7.641 | 7.595 | 7.601 | 123,065 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.630 | 7.630 | 7.630 | 152,020 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,223 | +0.08(+0.99%) |
Feb 12, 2014 | 7.601 | 7.612 | 7.554 | 7.583 | 103,489 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.615 | 7.580 | 7.580 | 108,588 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.569 | 7.580 | 199,745 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.592 | 7.534 | 7.569 | 165,952 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,413 | +0.00(+0.00%) |
Feb 05, 2014 | 7.569 | 7.580 | 7.511 | 7.528 | 149,111 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.667 | 7.574 | 7.574 | 139,646 | -0.07(-0.98%) |
Feb 03, 2014 | 7.644 | 7.672 | 7.626 | 7.649 | 148,194 | +0.02(+0.30%) |
Jan 31, 2014 | 7.540 | 7.637 | 7.540 | 7.626 | 178,526 | +0.09(+1.15%) |
Jan 30, 2014 | 7.546 | 7.563 | 7.534 | 7.540 | 76,800 | -0.01(-0.08%) |
Jan 29, 2014 | 7.592 | 7.592 | 7.546 | 7.546 | 104,680 | -0.04(-0.53%) |
Jan 28, 2014 | 7.523 | 7.592 | 7.517 | 7.586 | 147,761 | +0.07(+1.00%) |
Jan 27, 2014 | 7.598 | 7.626 | 7.511 | 7.511 | 217,077 | -0.07(-0.99%) |
Jan 24, 2014 | 7.649 | 7.672 | 7.580 | 7.586 | 232,219 | -0.07(-0.90%) |
Jan 23, 2014 | 7.598 | 7.670 | 7.598 | 7.655 | 194,797 | +0.07(+0.91%) |
Jan 22, 2014 | 7.592 | 7.615 | 7.569 | 7.586 | 191,961 | -0.01(-0.08%) |
Jan 21, 2014 | 7.644 | 7.644 | 7.574 | 7.592 | 123,848 | -0.01(-0.15%) |
Jan 17, 2014 | 7.546 | 7.603 | 7.603 | 7.603 | 227,253 | +0.07(+0.99%) |
Jan 16, 2014 | 7.546 | 7.563 | 7.523 | 7.528 | 181,749 | +0.00(+0.00%) |
Jan 15, 2014 | 7.517 | 7.534 | 7.506 | 7.528 | 100,820 | +0.01(+0.15%) |
Jan 14, 2014 | 7.523 | 7.557 | 7.500 | 7.517 | 132,920 | -0.05(-0.61%) |
Jan 13, 2014 | 7.534 | 7.569 | 7.503 | 7.563 | 233,065 | +0.08(+1.12%) |
Jan 10, 2014 | 7.468 | 7.520 | 7.468 | 7.479 | 222,169 | +0.03(+0.46%) |
Jan 09, 2014 | 7.422 | 7.457 | 7.422 | 7.445 | 120,530 | +0.01(+0.15%) |
Jan 08, 2014 | 7.491 | 7.497 | 7.417 | 7.434 | 257,386 | -0.06(-0.76%) |
Jan 07, 2014 | 7.468 | 7.497 | 7.434 | 7.491 | 291,679 | +0.07(+1.00%) |
Jan 06, 2014 | 7.411 | 7.457 | 7.354 | 7.417 | 254,335 | +0.03(+0.47%) |
Jan 03, 2014 | 7.296 | 7.405 | 7.296 | 7.382 | 183,828 | +0.08(+1.10%) |
Jan 02, 2014 | 7.279 | 7.314 | 7.245 | 7.302 | 208,979 | +0.03(+0.47%) |
Dec 31, 2013 | 7.285 | 7.268 | 7.268 | 7.268 | 354,383 | -0.02(-0.24%) |
Dec 30, 2013 | 7.273 | 7.342 | 7.268 | 7.285 | 458,214 | -0.02(-0.24%) |
Dec 27, 2013 | 7.331 | 7.348 | 7.245 | 7.302 | 264,407 | -0.05(-0.62%) |
Dec 26, 2013 | 7.325 | 7.382 | 7.319 | 7.348 | 318,001 | +0.02(+0.31%) |
Dec 24, 2013 | 7.445 | 7.445 | 7.319 | 7.325 | 276,419 | -0.11(-1.46%) |
Dec 23, 2013 | 7.314 | 7.434 | 7.314 | 7.434 | 600,951 | +0.12(+1.64%) |
Dec 20, 2013 | 7.239 | 7.370 | 7.205 | 7.314 | 802,368 | +0.06(+0.87%) |
Dec 19, 2013 | 7.159 | 7.262 | 7.154 | 7.251 | 484,086 | +0.07(+0.96%) |
Dec 18, 2013 | 7.050 | 7.188 | 7.050 | 7.182 | 790,511 | +0.12(+1.70%) |
Dec 17, 2013 | 6.901 | 7.096 | 6.901 | 7.062 | 652,045 | +0.14(+1.95%) |
Dec 16, 2013 | 6.907 | 6.935 | 6.867 | 6.927 | 507,806 | +0.03(+0.46%) |
Dec 13, 2013 | 6.856 | 6.896 | 6.839 | 6.895 | 443,502 | +0.02(+0.32%) |
Dec 12, 2013 | 6.850 | 6.892 | 6.844 | 6.873 | 366,000 | +0.01(+0.08%) |
Dec 11, 2013 | 6.907 | 6.907 | 6.839 | 6.867 | 321,206 | -0.00(-0.04%) |
Dec 10, 2013 | 6.853 | 6.870 | 6.830 | 6.870 | 246,321 | +0.04(+0.58%) |
Dec 09, 2013 | 6.847 | 6.864 | 6.824 | 6.830 | 346,430 | -0.04(-0.58%) |
Dec 06, 2013 | 6.864 | 6.881 | 6.824 | 6.870 | 253,323 | +0.03(+0.50%) |
Dec 05, 2013 | 6.870 | 6.887 | 6.824 | 6.836 | 452,692 | -0.05(-0.74%) |
Dec 04, 2013 | 6.898 | 6.904 | 6.870 | 6.887 | 214,753 | -0.03(-0.41%) |
Dec 03, 2013 | 6.893 | 6.915 | 6.864 | 6.915 | 262,757 | +0.01(+0.16%) |