Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.160 | 7.490 | 7.120 | 7.400 | 111,884 | +0.27(+3.79%) |
Mar 28, 2014 | 7.230 | 7.470 | 7.050 | 7.130 | 52,276 | -0.12(-1.66%) |
Mar 27, 2014 | 7.300 | 7.420 | 7.200 | 7.250 | 62,600 | -0.08(-1.09%) |
Mar 26, 2014 | 7.760 | 7.780 | 7.260 | 7.330 | 73,201 | -0.37(-4.81%) |
Mar 25, 2014 | 7.640 | 7.740 | 7.440 | 7.700 | 61,074 | +0.09(+1.18%) |
Mar 24, 2014 | 7.700 | 7.725 | 7.550 | 7.610 | 117,533 | -0.11(-1.42%) |
Mar 21, 2014 | 7.300 | 7.840 | 7.300 | 7.720 | 162,953 | +0.47(+6.48%) |
Mar 20, 2014 | 7.210 | 7.380 | 7.140 | 7.250 | 30,047 | +0.01(+0.14%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.200 | 7.240 | 36,426 | -0.31(-4.11%) |
Mar 18, 2014 | 7.480 | 7.590 | 7.410 | 7.550 | 116,332 | +0.03(+0.40%) |
Mar 17, 2014 | 7.480 | 7.665 | 7.340 | 7.520 | 45,034 | +0.07(+0.94%) |
Mar 14, 2014 | 7.370 | 7.500 | 7.320 | 7.450 | 43,035 | +0.03(+0.40%) |
Mar 13, 2014 | 7.900 | 7.940 | 7.360 | 7.420 | 74,123 | -0.41(-5.24%) |
Mar 12, 2014 | 7.080 | 7.880 | 7.080 | 7.830 | 76,425 | +0.47(+6.39%) |
Mar 11, 2014 | 7.740 | 7.980 | 7.260 | 7.360 | 75,410 | -0.38(-4.91%) |
Mar 10, 2014 | 7.610 | 7.840 | 7.500 | 7.740 | 93,924 | +0.03(+0.39%) |
Mar 07, 2014 | 7.600 | 7.740 | 7.480 | 7.710 | 45,902 | +0.17(+2.25%) |
Mar 06, 2014 | 7.620 | 7.620 | 7.400 | 7.540 | 30,588 | -0.10(-1.31%) |
Mar 05, 2014 | 7.900 | 7.900 | 7.580 | 7.640 | 43,813 | -0.30(-3.78%) |
Mar 04, 2014 | 7.420 | 8.250 | 7.420 | 7.940 | 297,754 | +0.63(+8.62%) |
Mar 03, 2014 | 7.300 | 7.440 | 7.110 | 7.310 | 55,645 | -0.03(-0.41%) |
Feb 28, 2014 | 7.300 | 7.500 | 7.250 | 7.340 | 80,717 | +0.06(+0.82%) |
Feb 27, 2014 | 7.070 | 7.300 | 7.020 | 7.280 | 50,234 | +0.15(+2.10%) |
Feb 26, 2014 | 7.100 | 7.200 | 7.000 | 7.130 | 49,050 | +0.05(+0.71%) |
Feb 25, 2014 | 7.180 | 7.280 | 7.010 | 7.080 | 35,913 | -0.10(-1.39%) |
Feb 24, 2014 | 7.000 | 7.290 | 6.880 | 7.180 | 71,313 | +0.30(+4.36%) |
Feb 21, 2014 | 6.970 | 6.970 | 6.820 | 6.880 | 116,522 | -0.05(-0.72%) |
Feb 20, 2014 | 6.800 | 6.980 | 6.760 | 6.930 | 37,091 | +0.11(+1.61%) |
Feb 19, 2014 | 6.700 | 7.254 | 6.700 | 6.820 | 128,242 | +0.08(+1.19%) |
Feb 18, 2014 | 6.500 | 6.780 | 6.500 | 6.740 | 93,482 | +0.25(+3.85%) |
Feb 14, 2014 | 6.440 | 6.490 | 6.490 | 6.490 | 41,500 | +0.06(+0.93%) |
Feb 13, 2014 | 6.330 | 6.470 | 6.270 | 6.430 | 58,280 | +0.08(+1.26%) |
Feb 12, 2014 | 6.480 | 6.620 | 6.255 | 6.350 | 58,936 | -0.10(-1.55%) |
Feb 11, 2014 | 6.400 | 6.510 | 6.370 | 6.450 | 59,855 | +0.09(+1.42%) |
Feb 10, 2014 | 6.350 | 6.400 | 6.255 | 6.360 | 77,779 | -0.01(-0.16%) |
Feb 07, 2014 | 6.240 | 6.370 | 6.220 | 6.370 | 91,659 | +0.13(+2.08%) |
Feb 06, 2014 | 6.290 | 6.500 | 6.150 | 6.240 | 121,522 | +0.04(+0.65%) |
Feb 05, 2014 | 6.390 | 6.390 | 6.200 | 6.200 | 121,659 | -0.26(-4.02%) |
Feb 04, 2014 | 6.690 | 6.690 | 6.420 | 6.460 | 122,961 | -0.21(-3.15%) |
Feb 03, 2014 | 6.910 | 6.990 | 6.430 | 6.670 | 133,583 | -0.28(-4.03%) |
Jan 31, 2014 | 7.000 | 7.090 | 6.750 | 6.950 | 119,554 | -0.15(-2.11%) |
Jan 30, 2014 | 6.990 | 7.240 | 6.860 | 7.100 | 83,011 | +0.19(+2.75%) |
Jan 29, 2014 | 7.100 | 7.240 | 6.910 | 6.910 | 70,722 | -0.29(-4.03%) |
Jan 28, 2014 | 7.230 | 7.280 | 7.020 | 7.200 | 145,426 | -0.04(-0.55%) |
Jan 27, 2014 | 7.230 | 7.410 | 7.020 | 7.240 | 115,731 | +0.04(+0.56%) |
Jan 24, 2014 | 7.280 | 7.300 | 6.960 | 7.200 | 121,032 | -0.16(-2.17%) |
Jan 23, 2014 | 7.530 | 7.615 | 7.320 | 7.360 | 44,601 | -0.24(-3.16%) |
Jan 22, 2014 | 7.710 | 7.840 | 7.590 | 7.600 | 83,350 | -0.10(-1.30%) |
Jan 21, 2014 | 7.620 | 7.740 | 7.430 | 7.700 | 92,802 | +0.13(+1.72%) |
Jan 17, 2014 | 7.540 | 7.570 | 7.570 | 7.570 | 56,900 | +0.00(+0.00%) |
Jan 16, 2014 | 7.780 | 7.780 | 7.470 | 7.570 | 42,611 | -0.26(-3.32%) |
Jan 15, 2014 | 7.930 | 7.970 | 7.790 | 7.830 | 43,414 | -0.10(-1.26%) |
Jan 14, 2014 | 7.810 | 8.100 | 7.810 | 7.930 | 55,577 | +0.13(+1.67%) |
Jan 13, 2014 | 7.790 | 7.970 | 7.670 | 7.800 | 99,586 | -0.03(-0.38%) |
Jan 10, 2014 | 7.780 | 7.900 | 7.630 | 7.830 | 75,490 | +0.07(+0.90%) |
Jan 09, 2014 | 7.940 | 7.940 | 7.640 | 7.760 | 60,773 | -0.18(-2.27%) |
Jan 08, 2014 | 7.970 | 8.020 | 7.820 | 7.940 | 62,706 | -0.06(-0.75%) |
Jan 07, 2014 | 8.240 | 8.390 | 8.000 | 8.000 | 84,513 | -0.23(-2.79%) |
Jan 06, 2014 | 8.370 | 8.410 | 8.130 | 8.230 | 109,837 | -0.14(-1.67%) |
Jan 03, 2014 | 8.490 | 8.500 | 8.350 | 8.370 | 76,914 | -0.12(-1.41%) |