Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.709 | 7.754 | 7.650 | 7.697 | 716,880 | +0.02(+0.32%) |
Feb 27, 2014 | 7.738 | 7.738 | 7.631 | 7.672 | 661,821 | -0.07(-0.90%) |
Feb 26, 2014 | 7.795 | 7.795 | 7.718 | 7.742 | 649,510 | -0.07(-0.89%) |
Feb 25, 2014 | 7.865 | 7.951 | 7.659 | 7.812 | 800,331 | -0.09(-1.14%) |
Feb 24, 2014 | 7.816 | 7.923 | 7.754 | 7.902 | 660,093 | +0.08(+1.00%) |
Feb 21, 2014 | 7.800 | 7.843 | 7.783 | 7.824 | 697,913 | +0.06(+0.79%) |
Feb 20, 2014 | 7.644 | 7.787 | 7.644 | 7.763 | 354,325 | +0.15(+1.99%) |
Feb 19, 2014 | 7.791 | 7.795 | 7.574 | 7.611 | 357,233 | -0.17(-2.16%) |
Feb 18, 2014 | 7.668 | 7.841 | 7.631 | 7.779 | 453,097 | +0.09(+1.12%) |
Feb 14, 2014 | 7.685 | 7.693 | 7.693 | 7.693 | 208,877 | +0.03(+0.37%) |
Feb 13, 2014 | 7.582 | 7.697 | 7.549 | 7.664 | 273,943 | +0.04(+0.54%) |
Feb 12, 2014 | 7.586 | 7.635 | 7.480 | 7.623 | 327,020 | +0.05(+0.60%) |
Feb 11, 2014 | 7.541 | 7.619 | 7.496 | 7.578 | 306,176 | +0.05(+0.65%) |
Feb 10, 2014 | 7.463 | 7.541 | 7.463 | 7.529 | 418,402 | +0.08(+1.05%) |
Feb 07, 2014 | 7.426 | 7.504 | 7.398 | 7.451 | 546,870 | +0.02(+0.22%) |
Feb 06, 2014 | 7.508 | 7.508 | 7.418 | 7.434 | 413,903 | +0.00(+0.06%) |
Feb 05, 2014 | 7.315 | 7.459 | 7.299 | 7.430 | 779,207 | +0.11(+1.57%) |
Feb 04, 2014 | 7.332 | 7.340 | 7.258 | 7.315 | 445,205 | +0.00(+0.00%) |
Feb 03, 2014 | 7.516 | 7.553 | 7.283 | 7.315 | 547,775 | -0.19(-2.57%) |
Jan 31, 2014 | 7.488 | 7.697 | 7.467 | 7.508 | 390,610 | -0.08(-1.03%) |
Jan 30, 2014 | 7.516 | 7.648 | 7.471 | 7.586 | 331,210 | +0.12(+1.59%) |
Jan 29, 2014 | 7.562 | 7.599 | 7.455 | 7.467 | 551,857 | -0.14(-1.78%) |
Jan 28, 2014 | 7.619 | 7.639 | 7.513 | 7.603 | 855,977 | +0.02(+0.22%) |
Jan 27, 2014 | 7.771 | 7.795 | 7.566 | 7.586 | 390,766 | -0.14(-1.75%) |
Jan 24, 2014 | 7.763 | 7.804 | 7.644 | 7.722 | 365,142 | -0.06(-0.79%) |
Jan 23, 2014 | 7.787 | 7.832 | 7.726 | 7.783 | 379,220 | -0.00(-0.05%) |
Jan 22, 2014 | 7.795 | 7.816 | 7.754 | 7.787 | 349,168 | +0.01(+0.16%) |
Jan 21, 2014 | 7.775 | 7.791 | 7.685 | 7.775 | 508,071 | +0.04(+0.48%) |
Jan 17, 2014 | 7.672 | 7.738 | 7.738 | 7.738 | 1,640,795 | +0.08(+1.07%) |
Jan 16, 2014 | 7.763 | 7.787 | 7.644 | 7.656 | 843,388 | -0.09(-1.22%) |
Jan 15, 2014 | 7.713 | 7.775 | 7.672 | 7.750 | 953,891 | +0.04(+0.48%) |
Jan 14, 2014 | 7.664 | 7.718 | 7.598 | 7.713 | 628,135 | +0.11(+1.46%) |
Jan 13, 2014 | 7.603 | 7.644 | 7.498 | 7.603 | 527,747 | -0.04(-0.54%) |
Jan 10, 2014 | 7.574 | 7.656 | 7.549 | 7.644 | 437,993 | +0.09(+1.25%) |
Jan 09, 2014 | 7.525 | 7.549 | 7.455 | 7.549 | 556,527 | +0.06(+0.82%) |
Jan 08, 2014 | 7.549 | 7.549 | 7.463 | 7.488 | 392,026 | -0.05(-0.65%) |
Jan 07, 2014 | 7.566 | 7.664 | 7.496 | 7.537 | 398,282 | -0.01(-0.16%) |
Jan 06, 2014 | 7.599 | 7.664 | 7.508 | 7.549 | 713,078 | -0.05(-0.70%) |
Jan 03, 2014 | 7.668 | 7.722 | 7.562 | 7.603 | 714,535 | -0.07(-0.91%) |
Jan 02, 2014 | 7.804 | 7.820 | 7.640 | 7.672 | 729,252 | -0.17(-2.15%) |
Dec 31, 2013 | 7.677 | 7.841 | 7.841 | 7.841 | 745,572 | +0.15(+1.97%) |
Dec 30, 2013 | 7.685 | 7.726 | 7.627 | 7.689 | 832,099 | +0.01(+0.11%) |
Dec 27, 2013 | 7.677 | 7.693 | 7.621 | 7.681 | 381,553 | +0.06(+0.75%) |
Dec 26, 2013 | 7.664 | 7.693 | 7.599 | 7.623 | 461,523 | +0.00(+0.05%) |
Dec 24, 2013 | 7.553 | 7.631 | 7.553 | 7.619 | 315,202 | +0.02(+0.32%) |
Dec 23, 2013 | 7.582 | 7.599 | 7.459 | 7.594 | 816,639 | +0.03(+0.43%) |
Dec 20, 2013 | 7.410 | 7.580 | 7.279 | 7.562 | 1,731,341 | +0.14(+1.94%) |
Dec 19, 2013 | 7.480 | 7.500 | 7.387 | 7.418 | 440,041 | -0.05(-0.66%) |
Dec 18, 2013 | 7.434 | 7.484 | 7.361 | 7.467 | 504,695 | +0.04(+0.50%) |
Dec 17, 2013 | 7.262 | 7.430 | 7.262 | 7.430 | 585,677 | +0.18(+2.55%) |
Dec 16, 2013 | 7.324 | 7.324 | 7.184 | 7.246 | 428,273 | -0.03(-0.39%) |
Dec 13, 2013 | 7.430 | 7.484 | 7.221 | 7.274 | 688,003 | -0.15(-2.04%) |
Dec 12, 2013 | 7.287 | 7.434 | 7.221 | 7.426 | 1,158,013 | +0.12(+1.71%) |
Dec 11, 2013 | 7.229 | 7.314 | 7.176 | 7.301 | 597,830 | +0.05(+0.72%) |
Dec 10, 2013 | 7.213 | 7.329 | 7.213 | 7.249 | 566,401 | -0.02(-0.22%) |
Dec 09, 2013 | 7.313 | 7.346 | 7.192 | 7.265 | 510,170 | -0.02(-0.33%) |
Dec 06, 2013 | 7.168 | 7.329 | 7.102 | 7.289 | 0 | +0.17(+2.32%) |
Dec 05, 2013 | 7.152 | 7.200 | 7.100 | 7.124 | 0 | -0.03(-0.45%) |
Dec 04, 2013 | 7.196 | 7.357 | 7.120 | 7.156 | 0 | -0.10(-1.39%) |
Dec 03, 2013 | 7.394 | 7.422 | 7.196 | 7.257 | 606,901 | -0.18(-2.44%) |