Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.615 | 7.635 | 7.582 | 7.615 | 442,687 | +0.06(+0.76%) |
Mar 28, 2014 | 7.656 | 7.664 | 7.557 | 7.557 | 418,578 | -0.08(-1.08%) |
Mar 27, 2014 | 7.672 | 7.705 | 7.582 | 7.640 | 1,496,000 | +0.02(+0.22%) |
Mar 26, 2014 | 7.697 | 7.738 | 7.598 | 7.623 | 1,666,243 | -0.03(-0.43%) |
Mar 25, 2014 | 7.640 | 7.664 | 7.549 | 7.656 | 809,959 | +0.02(+0.32%) |
Mar 24, 2014 | 7.681 | 7.681 | 7.541 | 7.631 | 592,185 | +0.02(+0.32%) |
Mar 21, 2014 | 7.737 | 7.737 | 7.598 | 7.607 | 545,807 | -0.06(-0.74%) |
Mar 20, 2014 | 7.533 | 7.704 | 7.525 | 7.664 | 411,746 | +0.15(+1.95%) |
Mar 19, 2014 | 7.615 | 7.631 | 7.484 | 7.517 | 588,673 | -0.11(-1.50%) |
Mar 18, 2014 | 7.574 | 7.647 | 7.566 | 7.631 | 962,208 | +0.09(+1.19%) |
Mar 17, 2014 | 7.509 | 7.607 | 7.501 | 7.541 | 1,990,693 | +0.10(+1.31%) |
Mar 14, 2014 | 7.378 | 7.468 | 7.362 | 7.443 | 3,523,658 | -0.02(-0.33%) |
Mar 13, 2014 | 7.607 | 7.615 | 7.443 | 7.468 | 2,114,199 | -0.10(-1.29%) |
Mar 12, 2014 | 7.517 | 7.566 | 7.468 | 7.566 | 1,462,918 | +0.01(+0.11%) |
Mar 11, 2014 | 7.574 | 7.619 | 7.549 | 7.558 | 1,418,018 | -0.08(-1.07%) |
Mar 10, 2014 | 7.541 | 7.639 | 7.501 | 7.639 | 1,661,129 | +0.02(+0.21%) |
Mar 07, 2014 | 7.541 | 7.631 | 7.492 | 7.623 | 2,025,158 | +0.08(+1.08%) |
Mar 06, 2014 | 7.460 | 7.558 | 7.452 | 7.541 | 2,018,646 | +0.12(+1.65%) |
Mar 05, 2014 | 7.403 | 7.435 | 7.370 | 7.419 | 1,114,647 | +0.03(+0.44%) |
Mar 04, 2014 | 7.378 | 7.403 | 7.321 | 7.386 | 1,128,258 | +0.19(+2.60%) |
Mar 03, 2014 | 7.199 | 7.256 | 7.150 | 7.199 | 1,701,491 | -0.16(-2.21%) |
Feb 28, 2014 | 7.370 | 7.411 | 7.309 | 7.362 | 1,079,546 | +0.12(+1.69%) |
Feb 27, 2014 | 7.199 | 7.248 | 7.134 | 7.240 | 495,860 | +0.01(+0.11%) |
Feb 26, 2014 | 7.134 | 7.232 | 7.101 | 7.232 | 1,007,928 | +0.32(+4.60%) |
Feb 25, 2014 | 6.914 | 6.930 | 6.856 | 6.914 | 454,919 | +0.02(+0.36%) |
Feb 24, 2014 | 6.799 | 6.897 | 6.775 | 6.889 | 886,232 | +0.11(+1.68%) |
Feb 21, 2014 | 6.799 | 6.828 | 6.767 | 6.775 | 447,726 | -0.02(-0.24%) |
Feb 20, 2014 | 6.775 | 6.816 | 6.726 | 6.791 | 2,192,264 | -0.02(-0.24%) |
Feb 19, 2014 | 6.873 | 6.905 | 6.799 | 6.808 | 756,100 | -0.20(-2.79%) |
Feb 18, 2014 | 6.922 | 7.011 | 6.897 | 7.003 | 881,130 | +0.10(+1.42%) |
Feb 14, 2014 | 6.889 | 6.905 | 6.905 | 6.905 | 891,720 | +0.09(+1.32%) |
Feb 13, 2014 | 6.742 | 6.832 | 6.726 | 6.816 | 564,327 | +0.02(+0.36%) |
Feb 12, 2014 | 6.832 | 6.888 | 6.775 | 6.791 | 841,109 | -0.08(-1.19%) |
Feb 11, 2014 | 6.791 | 6.889 | 6.783 | 6.873 | 1,076,373 | +0.07(+1.08%) |
Feb 10, 2014 | 6.767 | 6.816 | 6.750 | 6.799 | 856,165 | +0.11(+1.58%) |
Feb 07, 2014 | 6.661 | 6.710 | 6.604 | 6.693 | 712,702 | +0.02(+0.37%) |
Feb 06, 2014 | 6.596 | 6.677 | 6.596 | 6.669 | 449,282 | +0.11(+1.61%) |
Feb 05, 2014 | 6.530 | 6.579 | 6.481 | 6.563 | 702,081 | +0.00(+0.00%) |
Feb 04, 2014 | 6.514 | 6.596 | 6.465 | 6.563 | 834,040 | +0.12(+1.90%) |
Feb 03, 2014 | 6.636 | 6.669 | 6.433 | 6.441 | 978,432 | -0.24(-3.54%) |
Jan 31, 2014 | 6.596 | 6.710 | 6.579 | 6.677 | 1,129,579 | -0.08(-1.21%) |
Jan 30, 2014 | 6.702 | 6.759 | 6.665 | 6.759 | 1,249,451 | +0.27(+4.15%) |
Jan 29, 2014 | 6.408 | 6.522 | 6.400 | 6.490 | 1,840,212 | +0.00(+0.00%) |
Jan 28, 2014 | 6.481 | 6.498 | 6.416 | 6.490 | 1,054,511 | +0.23(+3.65%) |
Jan 27, 2014 | 6.237 | 6.318 | 6.212 | 6.261 | 872,284 | +0.05(+0.79%) |
Jan 24, 2014 | 6.310 | 6.310 | 6.212 | 6.212 | 798,588 | -0.20(-3.18%) |
Jan 23, 2014 | 6.473 | 6.473 | 6.375 | 6.416 | 317,613 | -0.05(-0.76%) |
Jan 22, 2014 | 6.457 | 6.522 | 6.449 | 6.465 | 776,475 | +0.08(+1.28%) |
Jan 21, 2014 | 6.384 | 6.408 | 6.327 | 6.384 | 811,384 | +0.07(+1.03%) |
Jan 17, 2014 | 6.310 | 6.318 | 6.318 | 6.318 | 720,122 | -0.21(-3.25%) |
Jan 16, 2014 | 6.596 | 6.596 | 6.473 | 6.530 | 349,761 | -0.06(-0.87%) |
Jan 15, 2014 | 6.514 | 6.628 | 6.522 | 6.587 | 699,313 | +0.07(+1.13%) |
Jan 14, 2014 | 6.514 | 6.547 | 6.465 | 6.514 | 800,028 | +0.17(+2.70%) |
Jan 13, 2014 | 6.294 | 6.392 | 6.294 | 6.343 | 1,023,432 | +0.10(+1.57%) |
Jan 10, 2014 | 6.147 | 6.253 | 6.139 | 6.245 | 654,686 | +0.21(+3.51%) |
Jan 09, 2014 | 6.082 | 6.090 | 5.992 | 6.033 | 1,219,403 | -0.12(-1.99%) |
Jan 08, 2014 | 6.212 | 6.253 | 6.147 | 6.155 | 791,761 | -0.11(-1.69%) |
Jan 07, 2014 | 6.212 | 6.294 | 6.163 | 6.261 | 1,607,210 | -0.11(-1.79%) |
Jan 06, 2014 | 6.441 | 6.457 | 6.367 | 6.375 | 588,324 | -0.01(-0.13%) |
Jan 03, 2014 | 6.424 | 6.437 | 6.367 | 6.384 | 634,499 | +0.05(+0.77%) |