Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.601 | 7.665 | 7.562 | 7.644 | 911,075 | +0.07(+0.90%) |
Mar 28, 2014 | 7.597 | 7.635 | 7.550 | 7.575 | 612,315 | +0.02(+0.23%) |
Mar 27, 2014 | 7.605 | 7.652 | 7.520 | 7.558 | 868,372 | -0.05(-0.62%) |
Mar 26, 2014 | 7.777 | 7.777 | 7.605 | 7.605 | 1,085,139 | -0.13(-1.72%) |
Mar 25, 2014 | 7.837 | 7.841 | 7.734 | 7.738 | 823,276 | -0.08(-1.04%) |
Mar 24, 2014 | 7.841 | 7.849 | 7.734 | 7.819 | 818,610 | -0.04(-0.49%) |
Mar 21, 2014 | 7.867 | 7.875 | 7.785 | 7.858 | 2,022,254 | +0.01(+0.11%) |
Mar 20, 2014 | 7.807 | 7.862 | 7.756 | 7.849 | 713,558 | +0.06(+0.83%) |
Mar 19, 2014 | 7.777 | 7.824 | 7.729 | 7.785 | 1,181,509 | -0.02(-0.27%) |
Mar 18, 2014 | 7.712 | 7.869 | 7.691 | 7.807 | 6,800,310 | -0.09(-1.09%) |
Mar 17, 2014 | 8.209 | 8.269 | 7.888 | 7.892 | 658,183 | -0.31(-3.76%) |
Mar 14, 2014 | 8.038 | 8.295 | 8.038 | 8.201 | 740,032 | +0.17(+2.13%) |
Mar 13, 2014 | 7.969 | 8.072 | 7.952 | 8.029 | 553,260 | +0.05(+0.59%) |
Mar 12, 2014 | 7.957 | 8.071 | 7.957 | 7.982 | 645,086 | -0.06(-0.73%) |
Mar 11, 2014 | 8.104 | 8.104 | 7.923 | 8.041 | 683,709 | -0.03(-0.37%) |
Mar 10, 2014 | 7.974 | 8.100 | 7.881 | 8.071 | 539,265 | +0.11(+1.43%) |
Mar 07, 2014 | 8.100 | 8.122 | 7.928 | 7.957 | 377,588 | -0.11(-1.31%) |
Mar 06, 2014 | 8.075 | 8.154 | 8.037 | 8.062 | 486,182 | -0.02(-0.21%) |
Mar 05, 2014 | 8.045 | 8.104 | 8.020 | 8.079 | 538,935 | +0.02(+0.26%) |
Mar 04, 2014 | 8.037 | 8.113 | 7.873 | 8.058 | 1,266,865 | +0.09(+1.16%) |
Mar 03, 2014 | 7.877 | 7.982 | 7.842 | 7.965 | 455,505 | +0.06(+0.80%) |
Feb 28, 2014 | 7.915 | 7.961 | 7.854 | 7.902 | 698,262 | +0.03(+0.32%) |
Feb 27, 2014 | 7.944 | 7.944 | 7.835 | 7.877 | 644,633 | -0.07(-0.90%) |
Feb 26, 2014 | 8.003 | 8.003 | 7.923 | 7.949 | 632,642 | -0.07(-0.89%) |
Feb 25, 2014 | 8.075 | 8.163 | 7.864 | 8.020 | 779,545 | -0.09(-1.14%) |
Feb 24, 2014 | 8.024 | 8.134 | 7.961 | 8.113 | 642,950 | +0.08(+1.00%) |
Feb 21, 2014 | 8.008 | 8.052 | 7.991 | 8.033 | 679,787 | +0.06(+0.79%) |
Feb 20, 2014 | 7.847 | 7.995 | 7.847 | 7.970 | 345,123 | +0.16(+1.99%) |
Feb 19, 2014 | 7.999 | 8.003 | 7.776 | 7.814 | 347,955 | -0.17(-2.16%) |
Feb 18, 2014 | 7.873 | 8.050 | 7.835 | 7.986 | 441,330 | +0.09(+1.12%) |
Feb 14, 2014 | 7.890 | 7.898 | 7.898 | 7.898 | 203,452 | +0.03(+0.37%) |
Feb 13, 2014 | 7.784 | 7.902 | 7.751 | 7.869 | 266,828 | +0.04(+0.54%) |
Feb 12, 2014 | 7.789 | 7.839 | 7.679 | 7.826 | 318,527 | +0.05(+0.60%) |
Feb 11, 2014 | 7.742 | 7.822 | 7.696 | 7.780 | 298,225 | +0.05(+0.65%) |
Feb 10, 2014 | 7.662 | 7.742 | 7.662 | 7.730 | 407,536 | +0.08(+1.05%) |
Feb 07, 2014 | 7.624 | 7.704 | 7.595 | 7.650 | 532,668 | +0.02(+0.22%) |
Feb 06, 2014 | 7.708 | 7.708 | 7.616 | 7.633 | 403,154 | +0.00(+0.06%) |
Feb 05, 2014 | 7.511 | 7.658 | 7.494 | 7.628 | 758,970 | +0.12(+1.57%) |
Feb 04, 2014 | 7.527 | 7.536 | 7.452 | 7.511 | 433,643 | +0.00(+0.00%) |
Feb 03, 2014 | 7.717 | 7.755 | 7.477 | 7.511 | 533,548 | -0.20(-2.57%) |
Jan 31, 2014 | 7.687 | 7.902 | 7.666 | 7.708 | 380,465 | -0.08(-1.03%) |
Jan 30, 2014 | 7.717 | 7.852 | 7.671 | 7.789 | 322,608 | +0.12(+1.59%) |
Jan 29, 2014 | 7.763 | 7.801 | 7.654 | 7.666 | 537,525 | -0.14(-1.78%) |
Jan 28, 2014 | 7.822 | 7.843 | 7.713 | 7.805 | 833,746 | +0.02(+0.22%) |
Jan 27, 2014 | 7.978 | 8.003 | 7.767 | 7.789 | 380,617 | -0.14(-1.75%) |
Jan 24, 2014 | 7.970 | 8.012 | 7.847 | 7.928 | 355,659 | -0.06(-0.79%) |
Jan 23, 2014 | 7.995 | 8.041 | 7.932 | 7.991 | 369,371 | -0.00(-0.05%) |
Jan 22, 2014 | 8.003 | 8.024 | 7.961 | 7.995 | 340,100 | +0.01(+0.16%) |
Jan 21, 2014 | 7.982 | 7.999 | 7.890 | 7.982 | 494,876 | +0.04(+0.48%) |
Jan 17, 2014 | 7.877 | 7.944 | 7.944 | 7.944 | 1,598,182 | +0.08(+1.07%) |
Jan 16, 2014 | 7.970 | 7.995 | 7.847 | 7.860 | 821,485 | -0.10(-1.22%) |
Jan 15, 2014 | 7.919 | 7.982 | 7.877 | 7.957 | 929,117 | +0.04(+0.48%) |
Jan 14, 2014 | 7.869 | 7.923 | 7.800 | 7.919 | 611,822 | +0.11(+1.46%) |
Jan 13, 2014 | 7.805 | 7.847 | 7.698 | 7.805 | 514,041 | -0.04(-0.54%) |
Jan 10, 2014 | 7.776 | 7.860 | 7.751 | 7.847 | 426,618 | +0.10(+1.25%) |
Jan 09, 2014 | 7.725 | 7.751 | 7.654 | 7.751 | 542,073 | +0.06(+0.82%) |
Jan 08, 2014 | 7.751 | 7.751 | 7.662 | 7.687 | 381,844 | -0.05(-0.65%) |
Jan 07, 2014 | 7.767 | 7.869 | 7.696 | 7.738 | 387,938 | -0.01(-0.16%) |
Jan 06, 2014 | 7.801 | 7.869 | 7.708 | 7.751 | 694,558 | -0.05(-0.70%) |
Jan 03, 2014 | 7.873 | 7.928 | 7.763 | 7.805 | 695,978 | -0.07(-0.91%) |