Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.509 | 7.565 | 7.509 | 7.560 | 68,031 | +0.03(+0.45%) |
Feb 27, 2014 | 7.526 | 7.543 | 7.498 | 7.526 | 68,124 | +0.01(+0.07%) |
Feb 26, 2014 | 7.509 | 7.532 | 7.504 | 7.521 | 91,979 | +0.01(+0.15%) |
Feb 25, 2014 | 7.526 | 7.549 | 7.470 | 7.509 | 109,173 | -0.03(-0.45%) |
Feb 24, 2014 | 7.532 | 7.554 | 7.493 | 7.543 | 110,510 | +0.02(+0.30%) |
Feb 21, 2014 | 7.751 | 7.751 | 7.498 | 7.521 | 75,799 | +0.06(+0.83%) |
Feb 20, 2014 | 7.493 | 7.515 | 7.459 | 7.459 | 54,491 | -0.02(-0.23%) |
Feb 19, 2014 | 7.476 | 7.526 | 7.470 | 7.476 | 30,121 | +0.00(+0.00%) |
Feb 18, 2014 | 7.459 | 7.515 | 7.459 | 7.476 | 171,137 | +0.02(+0.33%) |
Feb 14, 2014 | 7.431 | 7.451 | 7.451 | 7.451 | 121,424 | -0.01(-0.18%) |
Feb 13, 2014 | 7.403 | 7.470 | 7.403 | 7.465 | 99,142 | +0.06(+0.76%) |
Feb 12, 2014 | 7.397 | 7.453 | 7.397 | 7.408 | 69,778 | +0.01(+0.08%) |
Feb 11, 2014 | 7.431 | 7.459 | 7.392 | 7.403 | 139,301 | -0.02(-0.22%) |
Feb 10, 2014 | 7.413 | 7.447 | 7.402 | 7.419 | 168,451 | +0.02(+0.30%) |
Feb 07, 2014 | 7.391 | 7.436 | 7.380 | 7.397 | 79,687 | +0.03(+0.38%) |
Feb 06, 2014 | 7.402 | 7.402 | 7.352 | 7.369 | 72,238 | +0.00(+0.00%) |
Feb 05, 2014 | 7.436 | 7.441 | 7.357 | 7.369 | 154,510 | -0.03(-0.45%) |
Feb 04, 2014 | 7.491 | 7.514 | 7.397 | 7.402 | 145,212 | -0.06(-0.75%) |
Feb 03, 2014 | 7.469 | 7.491 | 7.442 | 7.458 | 212,841 | +0.05(+0.68%) |
Jan 31, 2014 | 7.397 | 7.452 | 7.397 | 7.408 | 132,518 | +0.03(+0.45%) |
Jan 30, 2014 | 7.380 | 7.408 | 7.374 | 7.374 | 79,633 | +0.01(+0.08%) |
Jan 29, 2014 | 7.408 | 7.424 | 7.357 | 7.369 | 119,738 | +0.00(+0.00%) |
Jan 28, 2014 | 7.352 | 7.397 | 7.352 | 7.369 | 137,378 | +0.00(+0.00%) |
Jan 27, 2014 | 7.324 | 7.385 | 7.324 | 7.369 | 111,261 | +0.03(+0.38%) |
Jan 24, 2014 | 7.318 | 7.341 | 7.296 | 7.341 | 315,786 | +0.03(+0.46%) |
Jan 23, 2014 | 7.279 | 7.313 | 7.279 | 7.307 | 251,284 | +0.03(+0.38%) |
Jan 22, 2014 | 7.330 | 7.341 | 7.257 | 7.279 | 177,728 | -0.05(-0.69%) |
Jan 21, 2014 | 7.268 | 7.346 | 7.268 | 7.330 | 156,257 | +0.06(+0.77%) |
Jan 17, 2014 | 7.240 | 7.274 | 7.274 | 7.274 | 133,277 | +0.04(+0.62%) |
Jan 16, 2014 | 7.196 | 7.251 | 7.190 | 7.229 | 88,638 | +0.04(+0.54%) |
Jan 15, 2014 | 7.157 | 7.223 | 7.157 | 7.190 | 176,526 | +0.03(+0.47%) |
Jan 14, 2014 | 7.196 | 7.207 | 7.157 | 7.157 | 122,918 | -0.04(-0.51%) |
Jan 13, 2014 | 7.201 | 7.212 | 7.134 | 7.193 | 137,272 | -0.01(-0.11%) |
Jan 10, 2014 | 7.196 | 7.212 | 7.173 | 7.201 | 57,653 | +0.04(+0.55%) |
Jan 09, 2014 | 7.101 | 7.179 | 7.101 | 7.162 | 81,399 | +0.07(+0.95%) |
Jan 08, 2014 | 7.133 | 7.143 | 7.050 | 7.094 | 131,162 | -0.01(-0.08%) |
Jan 07, 2014 | 7.117 | 7.178 | 7.089 | 7.100 | 213,522 | -0.01(-0.08%) |
Jan 06, 2014 | 7.045 | 7.128 | 7.036 | 7.106 | 143,560 | +0.08(+1.18%) |
Jan 03, 2014 | 6.884 | 7.033 | 6.867 | 7.022 | 297,117 | +0.16(+2.34%) |
Jan 02, 2014 | 6.823 | 6.873 | 6.812 | 6.861 | 191,484 | +0.08(+1.14%) |
Dec 31, 2013 | 6.823 | 6.784 | 6.784 | 6.784 | 498,480 | -0.06(-0.81%) |
Dec 30, 2013 | 6.945 | 6.967 | 6.839 | 6.839 | 528,969 | -0.12(-1.75%) |
Dec 27, 2013 | 7.067 | 7.068 | 6.928 | 6.961 | 258,683 | -0.10(-1.41%) |
Dec 26, 2013 | 7.044 | 7.083 | 7.028 | 7.061 | 191,320 | +0.03(+0.47%) |
Dec 24, 2013 | 7.039 | 7.045 | 7.006 | 7.028 | 63,657 | +0.02(+0.32%) |
Dec 23, 2013 | 6.906 | 7.056 | 6.882 | 7.006 | 290,804 | +0.15(+2.18%) |
Dec 20, 2013 | 6.845 | 6.928 | 6.823 | 6.856 | 228,408 | +0.05(+0.73%) |
Dec 19, 2013 | 6.723 | 6.878 | 6.723 | 6.806 | 354,477 | +0.04(+0.66%) |
Dec 18, 2013 | 6.756 | 6.778 | 6.706 | 6.762 | 287,025 | +0.04(+0.66%) |
Dec 17, 2013 | 6.662 | 6.762 | 6.640 | 6.717 | 396,608 | +0.08(+1.25%) |
Dec 16, 2013 | 6.656 | 6.690 | 6.617 | 6.634 | 310,992 | -0.04(-0.66%) |
Dec 13, 2013 | 6.678 | 6.695 | 6.656 | 6.678 | 185,587 | +0.00(+0.00%) |
Dec 12, 2013 | 6.651 | 6.717 | 6.651 | 6.678 | 153,996 | +0.02(+0.25%) |
Dec 11, 2013 | 6.662 | 6.767 | 6.634 | 6.662 | 1,149,868 | -0.02(-0.33%) |
Dec 10, 2013 | 6.762 | 6.762 | 6.684 | 6.684 | 155,944 | -0.03(-0.52%) |
Dec 09, 2013 | 6.750 | 6.782 | 6.711 | 6.719 | 209,686 | +0.01(+0.11%) |
Dec 06, 2013 | 6.672 | 6.711 | 6.656 | 6.711 | 119,902 | +0.04(+0.58%) |
Dec 05, 2013 | 6.700 | 6.727 | 6.656 | 6.672 | 192,903 | -0.03(-0.41%) |
Dec 04, 2013 | 6.777 | 6.803 | 6.695 | 6.700 | 240,227 | -0.09(-1.30%) |
Dec 03, 2013 | 6.805 | 6.854 | 6.777 | 6.788 | 171,188 | -0.02(-0.32%) |