Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.729 | 7.753 | 7.641 | 7.719 | 344,439 | +0.02(+0.25%) |
Feb 27, 2014 | 7.548 | 7.704 | 7.475 | 7.699 | 363,837 | +0.16(+2.07%) |
Feb 26, 2014 | 7.573 | 7.631 | 7.497 | 7.543 | 456,627 | -0.05(-0.64%) |
Feb 25, 2014 | 7.802 | 7.816 | 7.516 | 7.592 | 874,588 | -0.20(-2.57%) |
Feb 24, 2014 | 7.773 | 7.812 | 7.734 | 7.792 | 391,246 | +0.06(+0.76%) |
Feb 21, 2014 | 7.714 | 7.773 | 7.669 | 7.734 | 400,803 | +0.05(+0.63%) |
Feb 20, 2014 | 7.607 | 7.709 | 7.582 | 7.685 | 251,726 | +0.10(+1.35%) |
Feb 19, 2014 | 7.743 | 7.777 | 7.563 | 7.582 | 337,327 | -0.19(-2.39%) |
Feb 18, 2014 | 7.641 | 7.797 | 7.631 | 7.768 | 367,748 | +0.11(+1.46%) |
Feb 14, 2014 | 7.651 | 7.656 | 7.656 | 7.656 | 204,259 | +0.01(+0.19%) |
Feb 13, 2014 | 7.524 | 7.675 | 7.456 | 7.641 | 303,702 | +0.08(+1.03%) |
Feb 12, 2014 | 7.558 | 7.607 | 7.519 | 7.563 | 266,363 | +0.01(+0.19%) |
Feb 11, 2014 | 7.456 | 7.558 | 7.441 | 7.548 | 275,153 | +0.11(+1.51%) |
Feb 10, 2014 | 7.441 | 7.446 | 7.353 | 7.436 | 368,253 | -0.00(-0.07%) |
Feb 07, 2014 | 7.480 | 7.509 | 7.392 | 7.441 | 353,376 | -0.01(-0.13%) |
Feb 06, 2014 | 7.456 | 7.519 | 7.412 | 7.451 | 284,293 | +0.03(+0.39%) |
Feb 05, 2014 | 7.407 | 7.461 | 7.343 | 7.422 | 317,376 | -0.01(-0.13%) |
Feb 04, 2014 | 7.373 | 7.481 | 7.339 | 7.431 | 356,093 | +0.07(+0.99%) |
Feb 03, 2014 | 7.680 | 7.741 | 7.217 | 7.358 | 1,508,160 | -0.36(-4.61%) |
Jan 31, 2014 | 7.704 | 7.782 | 7.665 | 7.714 | 332,561 | -0.09(-1.19%) |
Jan 30, 2014 | 7.729 | 7.855 | 7.699 | 7.807 | 205,807 | +0.12(+1.59%) |
Jan 29, 2014 | 7.753 | 7.795 | 7.680 | 7.685 | 330,600 | -0.12(-1.50%) |
Jan 28, 2014 | 7.690 | 7.809 | 7.680 | 7.802 | 402,452 | +0.11(+1.46%) |
Jan 27, 2014 | 7.890 | 7.948 | 7.612 | 7.690 | 621,780 | -0.16(-2.05%) |
Jan 24, 2014 | 7.938 | 7.943 | 7.782 | 7.851 | 428,523 | -0.09(-1.11%) |
Jan 23, 2014 | 7.924 | 7.968 | 7.924 | 7.938 | 252,739 | +0.01(+0.12%) |
Jan 22, 2014 | 7.968 | 7.987 | 7.899 | 7.929 | 375,672 | -0.01(-0.18%) |
Jan 21, 2014 | 7.914 | 8.002 | 7.860 | 7.943 | 399,224 | +0.03(+0.43%) |
Jan 17, 2014 | 7.958 | 7.909 | 7.909 | 7.909 | 372,014 | -0.04(-0.49%) |
Jan 16, 2014 | 7.938 | 8.007 | 7.938 | 7.948 | 229,537 | -0.03(-0.37%) |
Jan 15, 2014 | 7.948 | 7.987 | 7.929 | 7.977 | 440,738 | +0.03(+0.37%) |
Jan 14, 2014 | 7.987 | 8.012 | 7.943 | 7.948 | 254,331 | -0.02(-0.24%) |
Jan 13, 2014 | 8.012 | 8.085 | 7.953 | 7.968 | 283,686 | -0.06(-0.79%) |
Jan 10, 2014 | 8.016 | 8.062 | 7.977 | 8.031 | 344,472 | -0.01(-0.12%) |
Jan 09, 2014 | 8.080 | 8.099 | 8.002 | 8.041 | 294,951 | -0.04(-0.48%) |
Jan 08, 2014 | 8.046 | 8.090 | 7.987 | 8.080 | 305,619 | +0.02(+0.30%) |
Jan 07, 2014 | 8.041 | 8.072 | 7.987 | 8.055 | 360,634 | +0.01(+0.12%) |
Jan 06, 2014 | 8.070 | 8.099 | 8.041 | 8.046 | 285,852 | -0.01(-0.12%) |
Jan 03, 2014 | 8.070 | 8.085 | 8.021 | 8.055 | 418,413 | +0.04(+0.55%) |
Jan 02, 2014 | 8.007 | 8.085 | 7.924 | 8.012 | 551,323 | -0.03(-0.36%) |
Dec 31, 2013 | 8.051 | 8.041 | 8.041 | 8.041 | 382,063 | +0.02(+0.24%) |
Dec 30, 2013 | 7.982 | 8.046 | 7.963 | 8.021 | 325,680 | +0.00(+0.06%) |
Dec 27, 2013 | 7.997 | 8.070 | 7.973 | 8.016 | 308,620 | +0.00(+0.00%) |
Dec 26, 2013 | 8.090 | 8.099 | 8.002 | 8.016 | 269,111 | -0.07(-0.90%) |
Dec 24, 2013 | 8.026 | 8.094 | 7.948 | 8.090 | 126,181 | +0.06(+0.73%) |
Dec 23, 2013 | 8.109 | 8.109 | 7.997 | 8.031 | 331,746 | -0.04(-0.48%) |
Dec 20, 2013 | 7.968 | 8.094 | 7.938 | 8.070 | 561,987 | +0.12(+1.53%) |
Dec 19, 2013 | 8.016 | 8.026 | 7.934 | 7.948 | 383,822 | -0.07(-0.85%) |
Dec 18, 2013 | 7.919 | 8.016 | 7.894 | 8.016 | 320,617 | +0.12(+1.48%) |
Dec 17, 2013 | 7.924 | 7.963 | 7.885 | 7.899 | 325,918 | -0.02(-0.25%) |
Dec 16, 2013 | 7.880 | 7.973 | 7.875 | 7.919 | 444,880 | +0.00(+0.06%) |
Dec 13, 2013 | 7.894 | 7.992 | 7.826 | 7.914 | 357,225 | +0.01(+0.19%) |
Dec 12, 2013 | 7.958 | 8.007 | 7.880 | 7.899 | 505,906 | -0.09(-1.16%) |
Dec 11, 2013 | 8.040 | 8.078 | 7.949 | 7.992 | 557,133 | -0.04(-0.48%) |
Dec 10, 2013 | 8.035 | 8.054 | 7.982 | 8.030 | 507,826 | +0.00(+0.06%) |
Dec 09, 2013 | 8.049 | 8.049 | 7.978 | 8.025 | 303,808 | +0.00(+0.06%) |
Dec 06, 2013 | 8.016 | 8.121 | 7.973 | 8.021 | 0 | +0.08(+0.96%) |
Dec 05, 2013 | 7.978 | 8.066 | 7.930 | 7.944 | 0 | -0.06(-0.72%) |
Dec 04, 2013 | 7.959 | 8.040 | 7.930 | 8.002 | 0 | +0.00(+0.06%) |
Dec 03, 2013 | 7.935 | 8.002 | 7.925 | 7.997 | 0 | +0.03(+0.36%) |