Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.417 | 7.545 | 7.358 | 7.365 | 46,336 | +0.02(+0.30%) |
Mar 28, 2014 | 7.313 | 7.520 | 7.262 | 7.343 | 43,343 | +0.02(+0.30%) |
Mar 27, 2014 | 7.417 | 7.417 | 7.254 | 7.321 | 49,645 | -0.14(-1.88%) |
Mar 26, 2014 | 7.557 | 7.557 | 7.365 | 7.461 | 63,518 | -0.01(-0.20%) |
Mar 25, 2014 | 7.468 | 7.564 | 7.402 | 7.476 | 40,422 | +0.09(+1.20%) |
Mar 24, 2014 | 7.291 | 7.417 | 7.217 | 7.387 | 46,054 | +0.07(+1.01%) |
Mar 21, 2014 | 7.166 | 7.372 | 7.085 | 7.313 | 150,219 | +0.18(+2.48%) |
Mar 20, 2014 | 7.365 | 7.365 | 7.092 | 7.136 | 75,878 | -0.21(-2.91%) |
Mar 19, 2014 | 7.395 | 7.454 | 7.247 | 7.350 | 69,744 | -0.13(-1.78%) |
Mar 18, 2014 | 7.801 | 7.875 | 7.055 | 7.483 | 227,069 | -0.63(-7.74%) |
Mar 17, 2014 | 8.252 | 8.421 | 7.941 | 8.111 | 82,443 | -0.10(-1.26%) |
Mar 14, 2014 | 8.008 | 8.296 | 7.978 | 8.215 | 80,929 | +0.19(+2.39%) |
Mar 13, 2014 | 7.956 | 8.126 | 7.853 | 8.023 | 40,234 | +0.01(+0.18%) |
Mar 12, 2014 | 8.133 | 8.148 | 7.993 | 8.008 | 44,367 | -0.15(-1.81%) |
Mar 11, 2014 | 8.207 | 8.281 | 8.052 | 8.155 | 53,988 | -0.01(-0.18%) |
Mar 10, 2014 | 8.370 | 8.392 | 8.045 | 8.170 | 63,178 | -0.18(-2.12%) |
Mar 07, 2014 | 8.311 | 8.466 | 8.222 | 8.348 | 45,607 | +0.04(+0.44%) |
Mar 06, 2014 | 8.303 | 8.384 | 8.229 | 8.311 | 36,373 | -0.03(-0.35%) |
Mar 05, 2014 | 8.163 | 8.377 | 8.030 | 8.340 | 56,971 | +0.17(+2.08%) |
Mar 04, 2014 | 8.170 | 8.673 | 8.104 | 8.170 | 161,541 | +0.09(+1.10%) |
Mar 03, 2014 | 8.399 | 8.451 | 7.683 | 8.082 | 114,179 | -0.38(-4.54%) |
Feb 28, 2014 | 8.185 | 8.606 | 8.133 | 8.466 | 146,517 | +0.32(+3.90%) |
Feb 27, 2014 | 8.030 | 8.200 | 8.030 | 8.148 | 58,514 | +0.06(+0.73%) |
Feb 26, 2014 | 8.067 | 8.274 | 8.052 | 8.089 | 49,528 | +0.01(+0.18%) |
Feb 25, 2014 | 8.126 | 8.207 | 7.882 | 8.074 | 66,259 | -0.08(-1.00%) |
Feb 24, 2014 | 8.200 | 8.259 | 8.091 | 8.155 | 78,458 | -0.01(-0.09%) |
Feb 21, 2014 | 8.237 | 8.281 | 8.096 | 8.163 | 70,821 | -0.03(-0.36%) |
Feb 20, 2014 | 7.860 | 8.311 | 7.830 | 8.192 | 88,527 | +0.34(+4.33%) |
Feb 19, 2014 | 7.912 | 7.986 | 7.823 | 7.853 | 38,924 | -0.06(-0.75%) |
Feb 18, 2014 | 7.801 | 7.963 | 7.801 | 7.912 | 60,623 | +0.10(+1.32%) |
Feb 14, 2014 | 7.934 | 7.808 | 7.808 | 7.808 | 75,129 | -0.12(-1.49%) |
Feb 13, 2014 | 7.520 | 8.015 | 7.520 | 7.926 | 74,558 | +0.34(+4.48%) |
Feb 12, 2014 | 7.542 | 7.638 | 7.542 | 7.587 | 78,891 | +0.06(+0.79%) |
Feb 11, 2014 | 7.402 | 7.609 | 7.402 | 7.528 | 74,889 | +0.10(+1.39%) |
Feb 10, 2014 | 7.262 | 7.491 | 7.084 | 7.424 | 116,949 | +0.22(+3.08%) |
Feb 07, 2014 | 7.047 | 7.239 | 6.937 | 7.203 | 62,615 | +0.17(+2.42%) |
Feb 06, 2014 | 6.863 | 7.230 | 6.848 | 7.033 | 111,547 | +0.17(+2.48%) |
Feb 05, 2014 | 6.929 | 7.018 | 6.796 | 6.863 | 92,076 | -0.14(-2.00%) |
Feb 04, 2014 | 7.077 | 7.077 | 6.812 | 7.003 | 104,115 | -0.04(-0.63%) |
Feb 03, 2014 | 7.335 | 7.335 | 6.944 | 7.047 | 146,355 | -0.34(-4.60%) |
Jan 31, 2014 | 7.232 | 7.431 | 7.121 | 7.387 | 76,640 | -0.01(-0.20%) |
Jan 30, 2014 | 7.188 | 7.439 | 7.121 | 7.402 | 120,374 | +0.27(+3.73%) |
Jan 29, 2014 | 7.284 | 7.372 | 7.092 | 7.136 | 161,610 | -0.26(-3.50%) |
Jan 28, 2014 | 7.395 | 7.520 | 7.232 | 7.395 | 118,877 | +0.00(+0.00%) |
Jan 27, 2014 | 7.343 | 7.513 | 7.232 | 7.395 | 162,596 | +0.04(+0.60%) |
Jan 24, 2014 | 7.254 | 7.483 | 7.247 | 7.350 | 132,335 | +0.00(+0.00%) |
Jan 23, 2014 | 7.380 | 7.505 | 7.279 | 7.350 | 105,111 | -0.16(-2.16%) |
Jan 22, 2014 | 7.432 | 7.572 | 7.396 | 7.513 | 192,095 | +0.08(+1.09%) |
Jan 21, 2014 | 7.299 | 7.505 | 7.239 | 7.432 | 181,634 | +0.12(+1.62%) |
Jan 17, 2014 | 7.513 | 7.313 | 7.313 | 7.313 | 62,676 | -0.16(-2.08%) |
Jan 16, 2014 | 7.313 | 7.528 | 7.225 | 7.468 | 87,937 | +0.10(+1.40%) |
Jan 15, 2014 | 7.365 | 7.535 | 7.321 | 7.365 | 79,889 | +0.07(+1.01%) |
Jan 14, 2014 | 7.239 | 7.373 | 7.203 | 7.291 | 53,572 | +0.07(+0.92%) |
Jan 13, 2014 | 7.062 | 7.535 | 7.045 | 7.225 | 208,836 | +0.13(+1.77%) |
Jan 10, 2014 | 6.974 | 7.114 | 6.885 | 7.099 | 82,579 | +0.03(+0.42%) |
Jan 09, 2014 | 7.173 | 7.269 | 7.003 | 7.070 | 100,934 | -0.01(-0.10%) |
Jan 08, 2014 | 7.757 | 7.757 | 6.843 | 7.077 | 607,212 | -0.69(-8.94%) |
Jan 07, 2014 | 7.461 | 7.890 | 7.461 | 7.771 | 129,356 | +0.33(+4.47%) |
Jan 06, 2014 | 7.653 | 7.653 | 7.409 | 7.439 | 152,063 | -0.14(-1.85%) |
Jan 03, 2014 | 7.528 | 7.653 | 7.446 | 7.579 | 157,513 | +0.02(+0.29%) |