Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.799 | 7.799 | 7.770 | 7.794 | 127,182 | +0.00(+0.00%) |
Mar 28, 2014 | 7.764 | 7.799 | 7.764 | 7.794 | 132,711 | +0.02(+0.30%) |
Mar 27, 2014 | 7.747 | 7.805 | 7.729 | 7.770 | 116,605 | +0.02(+0.30%) |
Mar 26, 2014 | 7.706 | 7.747 | 7.706 | 7.747 | 89,705 | +0.03(+0.38%) |
Mar 25, 2014 | 7.682 | 7.729 | 7.653 | 7.718 | 154,555 | +0.03(+0.38%) |
Mar 24, 2014 | 7.653 | 7.688 | 7.641 | 7.688 | 96,931 | +0.04(+0.54%) |
Mar 21, 2014 | 7.653 | 7.682 | 7.636 | 7.647 | 108,695 | +0.02(+0.31%) |
Mar 20, 2014 | 7.671 | 7.671 | 7.624 | 7.624 | 119,257 | -0.04(-0.53%) |
Mar 19, 2014 | 7.753 | 7.753 | 7.653 | 7.665 | 93,669 | -0.06(-0.76%) |
Mar 18, 2014 | 7.753 | 7.753 | 7.718 | 7.723 | 61,500 | -0.03(-0.38%) |
Mar 17, 2014 | 7.758 | 7.770 | 7.718 | 7.753 | 88,205 | +0.01(+0.15%) |
Mar 14, 2014 | 7.741 | 7.753 | 7.723 | 7.741 | 56,161 | -0.01(-0.08%) |
Mar 13, 2014 | 7.712 | 7.747 | 7.712 | 7.747 | 77,565 | +0.02(+0.30%) |
Mar 12, 2014 | 7.677 | 7.753 | 7.659 | 7.723 | 95,824 | +0.07(+0.88%) |
Mar 11, 2014 | 7.633 | 7.668 | 7.633 | 7.656 | 70,568 | +0.02(+0.23%) |
Mar 10, 2014 | 7.592 | 7.673 | 7.586 | 7.639 | 101,018 | +0.02(+0.31%) |
Mar 07, 2014 | 7.650 | 7.650 | 7.575 | 7.615 | 167,057 | -0.07(-0.91%) |
Mar 06, 2014 | 7.737 | 7.737 | 7.662 | 7.685 | 135,525 | -0.06(-0.83%) |
Mar 05, 2014 | 7.737 | 7.755 | 7.714 | 7.749 | 162,665 | +0.04(+0.53%) |
Mar 04, 2014 | 7.708 | 7.726 | 7.691 | 7.708 | 123,333 | +0.02(+0.23%) |
Mar 03, 2014 | 7.685 | 7.703 | 7.656 | 7.691 | 144,642 | +0.03(+0.46%) |
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%) |