Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.248 | 7.349 | 7.231 | 7.294 | 221,361 | +0.06(+0.87%) |
Feb 27, 2014 | 7.341 | 7.366 | 7.210 | 7.231 | 630,218 | -0.14(-1.94%) |
Feb 26, 2014 | 7.269 | 7.408 | 7.126 | 7.374 | 514,462 | -0.01(-0.08%) |
Feb 25, 2014 | 7.359 | 7.464 | 7.311 | 7.380 | 220,311 | +0.00(+0.06%) |
Feb 24, 2014 | 7.565 | 7.648 | 7.376 | 7.376 | 312,708 | -0.18(-2.39%) |
Feb 21, 2014 | 7.535 | 7.573 | 7.527 | 7.556 | 158,413 | +0.03(+0.33%) |
Feb 20, 2014 | 7.527 | 7.565 | 7.472 | 7.531 | 159,512 | +0.02(+0.22%) |
Feb 19, 2014 | 7.489 | 7.565 | 7.435 | 7.514 | 227,060 | +0.02(+0.28%) |
Feb 18, 2014 | 7.481 | 7.581 | 7.447 | 7.493 | 205,592 | +0.02(+0.22%) |
Feb 14, 2014 | 7.363 | 7.476 | 7.476 | 7.476 | 211,771 | +0.15(+2.00%) |
Feb 13, 2014 | 7.275 | 7.376 | 7.254 | 7.330 | 160,280 | +0.06(+0.81%) |
Feb 12, 2014 | 7.254 | 7.313 | 7.216 | 7.271 | 270,304 | +0.01(+0.17%) |
Feb 11, 2014 | 7.187 | 7.313 | 7.149 | 7.258 | 237,045 | +0.09(+1.29%) |
Feb 10, 2014 | 7.267 | 7.288 | 7.162 | 7.166 | 317,637 | -0.08(-1.16%) |
Feb 07, 2014 | 7.376 | 7.460 | 7.233 | 7.250 | 1,136,231 | -0.16(-2.15%) |
Feb 06, 2014 | 7.468 | 7.518 | 7.393 | 7.409 | 146,138 | -0.00(-0.06%) |
Feb 05, 2014 | 7.351 | 7.506 | 7.321 | 7.414 | 217,733 | +0.06(+0.86%) |
Feb 04, 2014 | 7.326 | 7.414 | 7.288 | 7.351 | 182,497 | +0.04(+0.57%) |
Feb 03, 2014 | 7.321 | 7.338 | 7.254 | 7.309 | 203,803 | +0.00(+0.00%) |
Jan 31, 2014 | 7.284 | 7.385 | 7.267 | 7.309 | 157,278 | +0.05(+0.64%) |
Jan 30, 2014 | 7.346 | 7.346 | 7.253 | 7.263 | 147,245 | -0.06(-0.86%) |
Jan 29, 2014 | 7.258 | 7.418 | 7.204 | 7.326 | 217,938 | +0.00(+0.04%) |
Jan 28, 2014 | 7.277 | 7.494 | 7.277 | 7.323 | 432,450 | +0.02(+0.23%) |
Jan 27, 2014 | 7.335 | 7.502 | 7.214 | 7.306 | 245,781 | -0.03(-0.34%) |
Jan 24, 2014 | 7.110 | 7.385 | 7.027 | 7.331 | 385,877 | -0.02(-0.23%) |
Jan 23, 2014 | 7.461 | 7.506 | 7.285 | 7.348 | 185,908 | -0.11(-1.45%) |
Jan 22, 2014 | 7.231 | 7.477 | 7.227 | 7.456 | 329,649 | +0.27(+3.71%) |
Jan 21, 2014 | 7.110 | 7.231 | 7.094 | 7.189 | 95,407 | +0.11(+1.53%) |
Jan 17, 2014 | 7.290 | 7.081 | 7.081 | 7.081 | 166,178 | -0.20(-2.75%) |
Jan 16, 2014 | 7.148 | 7.352 | 7.089 | 7.281 | 335,196 | +0.13(+1.81%) |
Jan 15, 2014 | 7.152 | 7.181 | 7.069 | 7.152 | 116,641 | +0.00(+0.00%) |
Jan 14, 2014 | 6.998 | 7.152 | 6.998 | 7.152 | 178,501 | +0.16(+2.27%) |
Jan 13, 2014 | 7.052 | 7.094 | 6.985 | 6.993 | 111,030 | -0.06(-0.89%) |
Jan 10, 2014 | 7.098 | 7.131 | 6.997 | 7.056 | 86,779 | -0.04(-0.59%) |
Jan 09, 2014 | 7.027 | 7.148 | 6.964 | 7.098 | 146,553 | +0.07(+1.01%) |
Jan 08, 2014 | 7.131 | 7.194 | 7.010 | 7.027 | 113,905 | -0.12(-1.69%) |
Jan 07, 2014 | 7.164 | 7.194 | 7.098 | 7.148 | 92,009 | +0.03(+0.35%) |
Jan 06, 2014 | 7.018 | 7.160 | 6.927 | 7.123 | 179,223 | +0.14(+1.97%) |
Jan 03, 2014 | 6.964 | 7.014 | 6.935 | 6.985 | 92,446 | +0.01(+0.18%) |
Jan 02, 2014 | 6.939 | 6.998 | 6.910 | 6.973 | 121,355 | -0.01(-0.12%) |
Dec 31, 2013 | 6.923 | 6.981 | 6.981 | 6.981 | 226,607 | +0.03(+0.42%) |
Dec 30, 2013 | 6.985 | 7.043 | 6.906 | 6.952 | 213,154 | -0.01(-0.18%) |
Dec 27, 2013 | 6.968 | 7.048 | 6.903 | 6.964 | 159,447 | +0.08(+1.13%) |
Dec 26, 2013 | 6.924 | 6.974 | 6.849 | 6.887 | 253,453 | -0.02(-0.24%) |
Dec 24, 2013 | 6.845 | 6.982 | 6.829 | 6.903 | 130,826 | +0.05(+0.66%) |
Dec 23, 2013 | 6.903 | 7.011 | 6.858 | 6.858 | 181,765 | -0.03(-0.42%) |
Dec 20, 2013 | 6.908 | 7.007 | 6.845 | 6.887 | 210,025 | +0.01(+0.12%) |
Dec 19, 2013 | 6.883 | 6.966 | 6.870 | 6.878 | 156,161 | -0.02(-0.24%) |
Dec 18, 2013 | 7.019 | 7.040 | 6.870 | 6.895 | 168,020 | -0.12(-1.77%) |
Dec 17, 2013 | 6.995 | 7.069 | 6.899 | 7.019 | 138,055 | +0.01(+0.12%) |
Dec 16, 2013 | 7.281 | 7.322 | 6.987 | 7.011 | 275,741 | -0.23(-3.21%) |
Dec 13, 2013 | 7.335 | 7.401 | 7.169 | 7.243 | 172,470 | -0.05(-0.68%) |
Dec 12, 2013 | 7.206 | 7.413 | 7.206 | 7.293 | 244,073 | +0.08(+1.09%) |
Dec 11, 2013 | 7.268 | 7.289 | 7.160 | 7.214 | 193,733 | -0.04(-0.51%) |
Dec 10, 2013 | 7.173 | 7.260 | 7.061 | 7.252 | 174,387 | +0.09(+1.27%) |
Dec 09, 2013 | 7.181 | 7.554 | 7.140 | 7.160 | 171,573 | -0.02(-0.29%) |
Dec 06, 2013 | 7.239 | 7.252 | 7.123 | 7.181 | 228,647 | -0.07(-0.97%) |
Dec 05, 2013 | 7.032 | 7.268 | 7.028 | 7.252 | 260,877 | +0.24(+3.37%) |
Dec 04, 2013 | 7.094 | 7.119 | 6.986 | 7.015 | 146,600 | -0.07(-0.94%) |
Dec 03, 2013 | 7.119 | 7.173 | 7.028 | 7.082 | 773,411 | -0.02(-0.23%) |