Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.968 | 7.983 | 7.878 | 7.913 | 2,115,915 | +0.03(+0.38%) |
Mar 28, 2014 | 7.847 | 7.893 | 7.832 | 7.883 | 2,233,362 | +0.16(+2.01%) |
Mar 27, 2014 | 7.647 | 7.737 | 7.642 | 7.727 | 4,847,072 | +0.13(+1.65%) |
Mar 26, 2014 | 7.677 | 7.697 | 7.592 | 7.602 | 4,007,684 | -0.10(-1.24%) |
Mar 25, 2014 | 7.652 | 7.722 | 7.622 | 7.697 | 2,677,385 | -0.03(-0.39%) |
Mar 24, 2014 | 7.707 | 7.747 | 7.607 | 7.727 | 3,534,473 | +0.09(+1.11%) |
Mar 21, 2014 | 7.707 | 7.775 | 7.622 | 7.642 | 1,509,301 | -0.06(-0.72%) |
Mar 20, 2014 | 7.632 | 7.722 | 7.609 | 7.697 | 2,214,876 | +0.04(+0.52%) |
Mar 19, 2014 | 7.757 | 7.792 | 7.602 | 7.657 | 2,784,149 | -0.14(-1.80%) |
Mar 18, 2014 | 7.762 | 7.822 | 7.747 | 7.797 | 2,382,378 | +0.09(+1.10%) |
Mar 17, 2014 | 7.652 | 7.722 | 7.646 | 7.712 | 1,401,735 | +0.13(+1.72%) |
Mar 14, 2014 | 7.567 | 7.632 | 7.537 | 7.582 | 2,100,551 | -0.06(-0.79%) |
Mar 13, 2014 | 7.817 | 7.822 | 7.609 | 7.642 | 1,998,607 | -0.19(-2.43%) |
Mar 12, 2014 | 7.817 | 7.850 | 7.787 | 7.832 | 1,751,917 | -0.01(-0.13%) |
Mar 11, 2014 | 7.893 | 7.923 | 7.827 | 7.842 | 2,373,302 | -0.12(-1.45%) |
Mar 10, 2014 | 7.888 | 7.958 | 7.855 | 7.958 | 2,569,847 | +0.11(+1.40%) |
Mar 07, 2014 | 7.893 | 7.893 | 7.787 | 7.847 | 3,876,415 | -0.07(-0.82%) |
Mar 06, 2014 | 7.863 | 7.918 | 7.855 | 7.913 | 2,302,793 | +0.22(+2.80%) |
Mar 05, 2014 | 7.707 | 7.737 | 7.687 | 7.697 | 1,668,807 | +0.00(+0.00%) |
Mar 04, 2014 | 7.607 | 7.712 | 7.597 | 7.697 | 2,016,818 | +0.17(+2.20%) |
Mar 03, 2014 | 7.502 | 7.602 | 7.457 | 7.532 | 6,844,855 | -0.10(-1.25%) |
Feb 28, 2014 | 7.642 | 7.662 | 7.587 | 7.627 | 2,502,559 | -0.07(-0.91%) |
Feb 27, 2014 | 7.617 | 7.710 | 7.612 | 7.697 | 2,241,674 | -0.06(-0.78%) |
Feb 26, 2014 | 7.812 | 7.868 | 7.707 | 7.757 | 3,129,885 | -0.05(-0.58%) |
Feb 25, 2014 | 7.827 | 7.837 | 7.742 | 7.802 | 2,178,663 | +0.00(+0.00%) |
Feb 24, 2014 | 7.817 | 7.860 | 7.792 | 7.802 | 2,730,590 | +0.03(+0.39%) |
Feb 21, 2014 | 7.767 | 7.797 | 7.752 | 7.772 | 1,189,583 | +0.01(+0.13%) |
Feb 20, 2014 | 7.752 | 7.787 | 7.732 | 7.762 | 2,444,417 | +0.01(+0.13%) |
Feb 19, 2014 | 7.757 | 7.837 | 7.742 | 7.752 | 1,749,122 | +0.03(+0.32%) |
Feb 18, 2014 | 7.742 | 7.772 | 7.717 | 7.727 | 2,617,044 | -0.05(-0.58%) |
Feb 14, 2014 | 7.747 | 7.772 | 7.772 | 7.772 | 959,457 | +0.00(+0.00%) |
Feb 13, 2014 | 7.632 | 7.772 | 7.632 | 7.772 | 1,206,088 | +0.10(+1.24%) |
Feb 12, 2014 | 7.642 | 7.707 | 7.637 | 7.677 | 1,239,324 | -0.07(-0.84%) |
Feb 11, 2014 | 7.657 | 7.762 | 7.657 | 7.742 | 1,075,308 | +0.05(+0.59%) |
Feb 10, 2014 | 7.697 | 7.707 | 7.657 | 7.697 | 1,382,832 | -0.12(-1.48%) |
Feb 07, 2014 | 7.767 | 7.822 | 7.745 | 7.812 | 4,568,161 | +0.13(+1.70%) |
Feb 06, 2014 | 7.627 | 7.692 | 7.627 | 7.682 | 1,236,117 | +0.19(+2.47%) |
Feb 05, 2014 | 7.482 | 7.522 | 7.447 | 7.497 | 2,193,923 | -0.03(-0.40%) |
Feb 04, 2014 | 7.537 | 7.572 | 7.507 | 7.527 | 1,832,881 | +0.03(+0.33%) |
Feb 03, 2014 | 7.652 | 7.657 | 7.492 | 7.502 | 3,287,191 | -0.20(-2.54%) |
Jan 31, 2014 | 7.637 | 7.742 | 7.632 | 7.697 | 1,579,189 | -0.13(-1.66%) |
Jan 30, 2014 | 7.822 | 7.842 | 7.772 | 7.827 | 1,978,440 | +0.09(+1.10%) |
Jan 29, 2014 | 7.707 | 7.802 | 7.692 | 7.742 | 3,227,926 | -0.05(-0.58%) |
Jan 28, 2014 | 7.757 | 7.835 | 7.747 | 7.787 | 2,675,998 | +0.04(+0.52%) |
Jan 27, 2014 | 7.787 | 7.807 | 7.717 | 7.747 | 4,633,996 | -0.06(-0.77%) |
Jan 24, 2014 | 7.948 | 7.948 | 7.807 | 7.807 | 7,116,105 | -0.43(-5.17%) |
Jan 23, 2014 | 8.349 | 8.349 | 8.188 | 8.233 | 6,885,736 | -0.05(-0.61%) |
Jan 22, 2014 | 8.334 | 8.344 | 8.273 | 8.283 | 961,540 | -0.13(-1.49%) |
Jan 21, 2014 | 8.489 | 8.489 | 8.369 | 8.409 | 1,341,582 | -0.02(-0.18%) |
Jan 17, 2014 | 8.449 | 8.424 | 8.424 | 8.424 | 2,554,695 | -0.02(-0.24%) |
Jan 16, 2014 | 8.434 | 8.449 | 8.384 | 8.444 | 1,319,990 | -0.03(-0.30%) |
Jan 15, 2014 | 8.429 | 8.481 | 8.429 | 8.469 | 1,128,831 | +0.04(+0.48%) |
Jan 14, 2014 | 8.379 | 8.439 | 8.329 | 8.429 | 1,548,127 | +0.13(+1.51%) |
Jan 13, 2014 | 8.334 | 8.384 | 8.283 | 8.303 | 2,165,286 | -0.05(-0.60%) |
Jan 10, 2014 | 8.273 | 8.359 | 8.263 | 8.354 | 2,291,205 | +0.20(+2.40%) |
Jan 09, 2014 | 8.223 | 8.228 | 8.118 | 8.158 | 4,758,123 | +0.04(+0.49%) |
Jan 08, 2014 | 8.128 | 8.153 | 8.103 | 8.118 | 1,506,208 | +0.04(+0.43%) |
Jan 07, 2014 | 8.048 | 8.113 | 8.043 | 8.083 | 1,188,893 | +0.13(+1.57%) |
Jan 06, 2014 | 7.973 | 7.993 | 7.943 | 7.958 | 1,182,934 | +0.02(+0.25%) |
Jan 03, 2014 | 7.963 | 7.963 | 7.925 | 7.938 | 1,311,030 | +0.02(+0.25%) |