Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 8.005 | 8.066 | 7.970 | 8.009 | 22,585 | -0.05(-0.59%) |
Feb 27, 2014 | 7.944 | 8.057 | 7.914 | 8.057 | 79,790 | +0.13(+1.70%) |
Feb 26, 2014 | 8.009 | 8.009 | 7.914 | 7.922 | 86,746 | -0.03(-0.33%) |
Feb 25, 2014 | 7.996 | 8.010 | 7.914 | 7.949 | 22,590 | -0.06(-0.70%) |
Feb 24, 2014 | 8.048 | 8.083 | 7.988 | 8.005 | 75,829 | -0.07(-0.91%) |
Feb 21, 2014 | 7.988 | 8.126 | 7.968 | 8.079 | 171,003 | +0.09(+1.14%) |
Feb 20, 2014 | 7.996 | 8.135 | 7.914 | 7.988 | 100,287 | +0.05(+0.66%) |
Feb 19, 2014 | 8.001 | 8.022 | 7.918 | 7.935 | 106,963 | -0.02(-0.27%) |
Feb 18, 2014 | 7.988 | 8.022 | 7.892 | 7.957 | 168,647 | +0.04(+0.55%) |
Feb 14, 2014 | 7.914 | 7.914 | 7.914 | 7.914 | 178,261 | +0.00(+0.00%) |
Feb 13, 2014 | 7.831 | 7.935 | 7.831 | 7.914 | 63,399 | +0.00(+0.05%) |
Feb 12, 2014 | 7.827 | 7.922 | 7.814 | 7.909 | 76,006 | -0.03(-0.33%) |
Feb 11, 2014 | 7.896 | 7.996 | 7.788 | 7.935 | 124,153 | +0.02(+0.22%) |
Feb 10, 2014 | 7.914 | 8.014 | 7.883 | 7.918 | 30,103 | +0.00(+0.00%) |
Feb 07, 2014 | 7.784 | 7.953 | 7.784 | 7.918 | 48,866 | +0.07(+0.94%) |
Feb 06, 2014 | 7.840 | 7.988 | 7.805 | 7.844 | 34,736 | -0.06(-0.77%) |
Feb 05, 2014 | 7.935 | 8.022 | 7.905 | 7.905 | 93,756 | -0.03(-0.38%) |
Feb 04, 2014 | 7.953 | 8.046 | 7.914 | 7.935 | 74,740 | +0.03(+0.44%) |
Feb 03, 2014 | 7.925 | 7.961 | 7.892 | 7.901 | 50,535 | -0.04(-0.55%) |
Jan 31, 2014 | 7.940 | 8.035 | 7.909 | 7.944 | 107,819 | -0.03(-0.38%) |
Jan 30, 2014 | 7.957 | 8.053 | 7.896 | 7.975 | 151,141 | -0.00(-0.05%) |
Jan 29, 2014 | 8.009 | 8.113 | 7.905 | 7.979 | 71,073 | +0.00(+0.05%) |
Jan 28, 2014 | 8.022 | 8.022 | 7.892 | 7.975 | 83,549 | -0.04(-0.54%) |
Jan 27, 2014 | 8.005 | 8.057 | 7.908 | 8.018 | 88,731 | +0.04(+0.54%) |
Jan 24, 2014 | 7.892 | 7.975 | 7.784 | 7.975 | 97,008 | +0.17(+2.17%) |
Jan 23, 2014 | 7.827 | 7.849 | 7.775 | 7.805 | 391,160 | +0.03(+0.45%) |
Jan 22, 2014 | 7.771 | 7.805 | 7.740 | 7.771 | 100,651 | +0.01(+0.17%) |
Jan 21, 2014 | 7.909 | 7.909 | 7.758 | 7.758 | 33,039 | -0.15(-1.92%) |
Jan 17, 2014 | 7.805 | 7.909 | 7.909 | 7.909 | 62,725 | +0.11(+1.45%) |
Jan 16, 2014 | 7.740 | 7.827 | 7.740 | 7.797 | 54,059 | +0.06(+0.73%) |
Jan 15, 2014 | 7.740 | 7.784 | 7.740 | 7.740 | 185,011 | +0.00(+0.00%) |
Jan 14, 2014 | 7.769 | 7.896 | 7.740 | 7.740 | 60,767 | +0.00(+0.00%) |
Jan 13, 2014 | 7.771 | 7.831 | 7.740 | 7.740 | 86,568 | -0.07(-0.89%) |
Jan 10, 2014 | 7.805 | 7.836 | 7.758 | 7.810 | 53,619 | +0.00(+0.00%) |
Jan 09, 2014 | 7.805 | 7.870 | 7.805 | 7.810 | 177,147 | -0.04(-0.50%) |
Jan 08, 2014 | 7.740 | 7.866 | 7.740 | 7.849 | 245,257 | +0.07(+0.95%) |
Jan 07, 2014 | 7.797 | 7.870 | 7.740 | 7.775 | 96,337 | -0.02(-0.28%) |
Jan 06, 2014 | 7.831 | 7.888 | 7.749 | 7.797 | 101,885 | -0.08(-0.99%) |
Jan 03, 2014 | 7.949 | 7.949 | 7.667 | 7.875 | 94,898 | -0.02(-0.22%) |
Jan 02, 2014 | 7.988 | 8.001 | 7.775 | 7.892 | 267,299 | -0.02(-0.22%) |
Dec 31, 2013 | 7.753 | 7.909 | 7.909 | 7.909 | 250,903 | +0.17(+2.18%) |
Dec 30, 2013 | 7.771 | 7.866 | 7.636 | 7.740 | 169,235 | -0.00(-0.06%) |
Dec 27, 2013 | 7.639 | 7.801 | 7.589 | 7.745 | 120,599 | +0.08(+1.02%) |
Dec 26, 2013 | 7.589 | 7.697 | 7.519 | 7.667 | 177,419 | +0.01(+0.17%) |
Dec 24, 2013 | 7.697 | 7.727 | 7.645 | 7.654 | 41,447 | -0.05(-0.62%) |
Dec 23, 2013 | 7.667 | 7.849 | 7.593 | 7.701 | 195,893 | +0.01(+0.11%) |
Dec 20, 2013 | 7.482 | 7.693 | 7.480 | 7.693 | 69,842 | +0.25(+3.38%) |
Dec 19, 2013 | 7.524 | 7.524 | 7.398 | 7.441 | 59,137 | -0.08(-1.10%) |
Dec 18, 2013 | 7.419 | 7.649 | 7.419 | 7.524 | 182,695 | +0.12(+1.58%) |
Dec 17, 2013 | 7.406 | 7.437 | 7.385 | 7.406 | 95,656 | -0.02(-0.29%) |
Dec 16, 2013 | 7.493 | 7.493 | 7.402 | 7.428 | 68,103 | -0.01(-0.17%) |
Dec 13, 2013 | 7.415 | 7.565 | 7.320 | 7.441 | 162,021 | +0.04(+0.53%) |
Dec 12, 2013 | 7.406 | 7.489 | 7.393 | 7.402 | 61,480 | -0.03(-0.41%) |
Dec 11, 2013 | 7.597 | 7.597 | 7.393 | 7.432 | 647,879 | -0.15(-2.00%) |
Dec 10, 2013 | 7.480 | 7.654 | 7.480 | 7.584 | 138,019 | +0.07(+0.98%) |
Dec 09, 2013 | 7.372 | 7.515 | 7.372 | 7.511 | 68,770 | +0.13(+1.82%) |
Dec 06, 2013 | 7.502 | 7.662 | 7.376 | 7.376 | 187,787 | -0.07(-0.99%) |
Dec 05, 2013 | 7.519 | 7.688 | 7.437 | 7.450 | 183,193 | +0.00(+0.06%) |
Dec 04, 2013 | 7.576 | 7.615 | 7.398 | 7.445 | 422,675 | -0.06(-0.81%) |
Dec 03, 2013 | 7.372 | 7.506 | 7.372 | 7.506 | 126,503 | +0.07(+0.87%) |