Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.068 | 8.135 | 8.068 | 8.099 | 32,803 | -0.01(-0.15%) |
Feb 27, 2014 | 8.117 | 8.121 | 8.068 | 8.111 | 33,083 | +0.03(+0.38%) |
Feb 26, 2014 | 8.043 | 8.080 | 8.025 | 8.080 | 39,298 | +0.06(+0.69%) |
Feb 25, 2014 | 8.006 | 8.031 | 8.000 | 8.025 | 33,858 | +0.02(+0.23%) |
Feb 24, 2014 | 8.026 | 8.056 | 7.945 | 8.006 | 67,636 | -0.02(-0.23%) |
Feb 21, 2014 | 8.000 | 8.049 | 7.963 | 8.025 | 90,813 | +0.04(+0.46%) |
Feb 20, 2014 | 8.006 | 8.006 | 7.976 | 7.988 | 29,322 | +0.00(+0.00%) |
Feb 19, 2014 | 7.970 | 8.006 | 7.920 | 7.988 | 69,476 | +0.02(+0.23%) |
Feb 18, 2014 | 7.988 | 8.013 | 7.933 | 7.970 | 40,919 | +0.01(+0.08%) |
Feb 14, 2014 | 7.963 | 7.963 | 7.963 | 7.963 | 9,283 | -0.02(-0.31%) |
Feb 13, 2014 | 7.970 | 8.000 | 7.960 | 7.988 | 9,905 | +0.02(+0.23%) |
Feb 12, 2014 | 8.019 | 8.043 | 7.927 | 7.970 | 41,083 | -0.09(-1.07%) |
Feb 11, 2014 | 8.001 | 8.056 | 7.987 | 8.056 | 35,924 | +0.05(+0.69%) |
Feb 10, 2014 | 8.001 | 8.026 | 7.995 | 8.001 | 22,666 | +0.01(+0.15%) |
Feb 07, 2014 | 7.940 | 7.989 | 7.910 | 7.989 | 47,938 | +0.08(+1.00%) |
Feb 06, 2014 | 7.922 | 7.958 | 7.910 | 7.910 | 20,146 | -0.01(-0.08%) |
Feb 05, 2014 | 7.989 | 7.989 | 7.916 | 7.916 | 43,231 | -0.06(-0.77%) |
Feb 04, 2014 | 8.075 | 8.081 | 7.971 | 7.977 | 31,089 | -0.04(-0.53%) |
Feb 03, 2014 | 8.044 | 8.087 | 8.007 | 8.020 | 42,717 | +0.00(+0.00%) |
Jan 31, 2014 | 7.983 | 8.026 | 7.983 | 8.020 | 17,796 | +0.03(+0.35%) |
Jan 30, 2014 | 8.001 | 8.007 | 7.952 | 7.991 | 20,319 | +0.05(+0.64%) |
Jan 29, 2014 | 7.989 | 8.019 | 7.940 | 7.940 | 57,192 | -0.02(-0.28%) |
Jan 28, 2014 | 7.983 | 7.983 | 7.934 | 7.962 | 19,615 | +0.02(+0.20%) |
Jan 27, 2014 | 8.026 | 8.068 | 7.946 | 7.946 | 55,190 | -0.05(-0.69%) |
Jan 24, 2014 | 7.995 | 8.032 | 7.983 | 8.001 | 38,208 | -0.02(-0.23%) |
Jan 23, 2014 | 7.971 | 8.020 | 7.971 | 8.020 | 23,800 | +0.07(+0.92%) |
Jan 22, 2014 | 7.965 | 7.971 | 7.922 | 7.946 | 44,485 | +0.01(+0.08%) |
Jan 21, 2014 | 7.910 | 7.940 | 7.903 | 7.940 | 31,502 | +0.06(+0.78%) |
Jan 17, 2014 | 7.879 | 7.879 | 7.879 | 7.879 | 35,037 | +0.03(+0.39%) |
Jan 16, 2014 | 7.849 | 7.849 | 7.824 | 7.849 | 25,988 | +0.02(+0.24%) |
Jan 15, 2014 | 7.824 | 7.849 | 7.818 | 7.830 | 60,484 | +0.01(+0.15%) |
Jan 14, 2014 | 7.794 | 7.818 | 7.771 | 7.818 | 32,242 | +0.02(+0.31%) |
Jan 13, 2014 | 7.751 | 7.824 | 7.726 | 7.794 | 86,258 | +0.07(+0.86%) |
Jan 10, 2014 | 7.666 | 7.745 | 7.654 | 7.727 | 64,829 | +0.09(+1.11%) |
Jan 09, 2014 | 7.727 | 7.727 | 7.605 | 7.642 | 55,231 | -0.06(-0.79%) |
Jan 08, 2014 | 7.757 | 7.757 | 7.684 | 7.703 | 36,217 | -0.02(-0.24%) |
Jan 07, 2014 | 7.739 | 7.800 | 7.697 | 7.721 | 92,143 | +0.00(+0.00%) |
Jan 06, 2014 | 7.666 | 7.745 | 7.648 | 7.721 | 41,412 | +0.09(+1.11%) |
Jan 03, 2014 | 7.630 | 7.636 | 7.557 | 7.636 | 53,067 | +0.05(+0.72%) |
Jan 02, 2014 | 7.727 | 7.727 | 7.508 | 7.581 | 122,645 | +0.02(+0.24%) |
Dec 31, 2013 | 7.520 | 7.563 | 7.563 | 7.563 | 131,859 | +0.01(+0.16%) |
Dec 30, 2013 | 7.593 | 7.593 | 7.527 | 7.551 | 152,648 | +0.01(+0.16%) |
Dec 27, 2013 | 7.648 | 7.648 | 7.527 | 7.539 | 82,249 | -0.07(-0.96%) |
Dec 26, 2013 | 7.612 | 7.691 | 7.612 | 7.612 | 140,595 | +0.00(+0.00%) |
Dec 24, 2013 | 7.727 | 7.727 | 7.587 | 7.612 | 105,197 | -0.08(-1.03%) |
Dec 23, 2013 | 7.739 | 7.745 | 7.642 | 7.691 | 168,927 | +0.03(+0.40%) |
Dec 20, 2013 | 7.654 | 7.688 | 7.612 | 7.660 | 159,062 | -0.01(-0.16%) |
Dec 19, 2013 | 7.678 | 7.739 | 7.593 | 7.672 | 147,848 | -0.01(-0.16%) |
Dec 18, 2013 | 7.533 | 7.684 | 7.520 | 7.684 | 182,568 | +0.16(+2.18%) |
Dec 17, 2013 | 7.448 | 7.526 | 7.435 | 7.520 | 147,101 | +0.05(+0.73%) |
Dec 16, 2013 | 7.393 | 7.478 | 7.393 | 7.466 | 97,078 | +0.05(+0.74%) |
Dec 13, 2013 | 7.508 | 7.508 | 7.411 | 7.411 | 62,633 | -0.06(-0.81%) |
Dec 12, 2013 | 7.472 | 7.508 | 7.472 | 7.472 | 32,814 | +0.00(+0.03%) |
Dec 11, 2013 | 7.527 | 7.527 | 7.469 | 7.469 | 35,924 | -0.03(-0.36%) |
Dec 10, 2013 | 7.424 | 7.508 | 7.424 | 7.497 | 58,529 | +0.07(+0.89%) |
Dec 09, 2013 | 7.394 | 7.454 | 7.382 | 7.430 | 79,203 | +0.01(+0.08%) |
Dec 06, 2013 | 7.424 | 7.454 | 7.376 | 7.424 | 107,954 | +0.00(+0.00%) |
Dec 05, 2013 | 7.509 | 7.509 | 7.418 | 7.424 | 74,992 | -0.05(-0.73%) |
Dec 04, 2013 | 7.575 | 7.575 | 7.467 | 7.479 | 80,215 | -0.08(-1.12%) |
Dec 03, 2013 | 7.551 | 7.575 | 7.522 | 7.563 | 89,361 | -0.03(-0.40%) |