Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.733 | 7.849 | 7.715 | 7.808 | 502,788 | +0.09(+1.20%) |
Mar 28, 2014 | 7.751 | 7.844 | 7.700 | 7.715 | 340,943 | -0.00(-0.03%) |
Mar 27, 2014 | 7.756 | 7.759 | 7.669 | 7.718 | 434,919 | -0.02(-0.27%) |
Mar 26, 2014 | 7.842 | 7.875 | 7.718 | 7.738 | 471,840 | -0.04(-0.50%) |
Mar 25, 2014 | 7.785 | 7.818 | 7.720 | 7.777 | 576,432 | +0.01(+0.17%) |
Mar 24, 2014 | 7.911 | 7.927 | 7.738 | 7.764 | 486,073 | -0.13(-1.67%) |
Mar 21, 2014 | 7.857 | 7.906 | 7.795 | 7.896 | 1,911,551 | +0.11(+1.39%) |
Mar 20, 2014 | 7.772 | 7.811 | 7.741 | 7.787 | 320,533 | +0.02(+0.20%) |
Mar 19, 2014 | 7.829 | 7.893 | 7.749 | 7.772 | 745,461 | -0.08(-1.05%) |
Mar 18, 2014 | 7.785 | 7.862 | 7.772 | 7.855 | 538,698 | +0.07(+0.90%) |
Mar 17, 2014 | 7.710 | 7.849 | 7.710 | 7.785 | 549,468 | +0.07(+0.97%) |
Mar 14, 2014 | 7.576 | 7.736 | 7.576 | 7.710 | 541,757 | +0.11(+1.50%) |
Mar 13, 2014 | 7.676 | 7.733 | 7.545 | 7.596 | 526,022 | -0.05(-0.71%) |
Mar 12, 2014 | 7.643 | 7.707 | 7.613 | 7.651 | 614,061 | -0.04(-0.50%) |
Mar 11, 2014 | 7.762 | 7.772 | 7.658 | 7.689 | 513,439 | -0.08(-1.06%) |
Mar 10, 2014 | 7.855 | 7.862 | 7.738 | 7.772 | 526,738 | -0.06(-0.82%) |
Mar 07, 2014 | 7.764 | 7.873 | 7.736 | 7.836 | 517,072 | +0.09(+1.13%) |
Mar 06, 2014 | 7.800 | 7.800 | 7.684 | 7.749 | 380,757 | -0.01(-0.10%) |
Mar 05, 2014 | 7.785 | 7.811 | 7.738 | 7.756 | 501,208 | -0.05(-0.63%) |
Mar 04, 2014 | 7.728 | 7.813 | 7.707 | 7.806 | 631,826 | +0.15(+1.99%) |
Mar 03, 2014 | 7.645 | 7.723 | 7.596 | 7.653 | 731,716 | -0.06(-0.74%) |
Feb 28, 2014 | 7.622 | 7.744 | 7.604 | 7.710 | 666,829 | +0.10(+1.29%) |
Feb 27, 2014 | 7.614 | 7.702 | 7.594 | 7.612 | 490,027 | -0.03(-0.37%) |
Feb 26, 2014 | 7.620 | 7.736 | 7.594 | 7.640 | 611,419 | +0.05(+0.68%) |
Feb 25, 2014 | 7.620 | 7.653 | 7.560 | 7.589 | 572,144 | -0.04(-0.51%) |
Feb 24, 2014 | 7.684 | 7.710 | 7.625 | 7.627 | 734,260 | -0.02(-0.20%) |
Feb 21, 2014 | 7.643 | 7.710 | 7.627 | 7.643 | 456,313 | +0.01(+0.07%) |
Feb 20, 2014 | 7.715 | 7.746 | 7.617 | 7.638 | 589,483 | -0.05(-0.70%) |
Feb 19, 2014 | 7.702 | 7.808 | 7.687 | 7.692 | 479,864 | -0.05(-0.63%) |
Feb 18, 2014 | 7.666 | 7.826 | 7.643 | 7.741 | 1,341,556 | +0.10(+1.35%) |
Feb 14, 2014 | 7.573 | 7.638 | 7.638 | 7.638 | 1,325,309 | +0.08(+1.02%) |
Feb 13, 2014 | 7.441 | 7.583 | 7.441 | 7.560 | 405,013 | +0.06(+0.86%) |
Feb 12, 2014 | 7.400 | 7.511 | 7.400 | 7.496 | 719,938 | +0.10(+1.33%) |
Feb 11, 2014 | 7.299 | 7.405 | 7.290 | 7.398 | 495,031 | +0.09(+1.20%) |
Feb 10, 2014 | 7.302 | 7.323 | 7.271 | 7.310 | 907,778 | -0.02(-0.21%) |
Feb 07, 2014 | 7.235 | 7.330 | 7.225 | 7.325 | 861,354 | +0.13(+1.87%) |
Feb 06, 2014 | 7.101 | 7.194 | 7.052 | 7.191 | 807,025 | +0.12(+1.74%) |
Feb 05, 2014 | 7.094 | 7.127 | 7.039 | 7.068 | 415,139 | -0.05(-0.65%) |
Feb 04, 2014 | 6.994 | 7.187 | 6.947 | 7.115 | 1,948,632 | +0.13(+1.88%) |
Feb 03, 2014 | 7.398 | 7.475 | 6.981 | 6.983 | 2,419,280 | -0.43(-5.79%) |
Jan 31, 2014 | 7.441 | 7.508 | 7.392 | 7.413 | 1,083,111 | -0.13(-1.77%) |
Jan 30, 2014 | 7.544 | 7.593 | 7.472 | 7.547 | 1,094,187 | +0.08(+1.10%) |
Jan 29, 2014 | 7.459 | 7.518 | 7.333 | 7.464 | 1,974,555 | +0.07(+0.97%) |
Jan 28, 2014 | 7.475 | 7.516 | 7.369 | 7.392 | 2,801,253 | -0.07(-1.00%) |
Jan 27, 2014 | 7.543 | 7.593 | 7.467 | 7.467 | 788,445 | -0.02(-0.24%) |
Jan 24, 2014 | 7.503 | 7.580 | 7.446 | 7.485 | 696,271 | -0.07(-0.95%) |
Jan 23, 2014 | 7.500 | 7.557 | 7.466 | 7.557 | 547,175 | +0.01(+0.10%) |
Jan 22, 2014 | 7.547 | 7.565 | 7.493 | 7.549 | 487,851 | -0.01(-0.10%) |
Jan 21, 2014 | 7.567 | 7.593 | 7.511 | 7.557 | 613,718 | +0.03(+0.44%) |
Jan 17, 2014 | 7.516 | 7.524 | 7.524 | 7.524 | 697,464 | -0.03(-0.34%) |
Jan 16, 2014 | 7.570 | 7.590 | 7.520 | 7.549 | 535,465 | -0.02(-0.20%) |
Jan 15, 2014 | 7.572 | 7.598 | 7.549 | 7.565 | 461,629 | -0.01(-0.10%) |
Jan 14, 2014 | 7.534 | 7.590 | 7.472 | 7.572 | 757,837 | +0.07(+0.93%) |
Jan 13, 2014 | 7.601 | 7.601 | 7.472 | 7.503 | 453,281 | -0.11(-1.45%) |
Jan 10, 2014 | 7.650 | 7.686 | 7.579 | 7.614 | 707,183 | -0.02(-0.24%) |
Jan 09, 2014 | 7.691 | 7.691 | 7.583 | 7.632 | 865,081 | -0.04(-0.50%) |
Jan 08, 2014 | 7.657 | 7.717 | 7.588 | 7.670 | 969,732 | +0.01(+0.07%) |
Jan 07, 2014 | 7.670 | 7.721 | 7.627 | 7.665 | 425,224 | +0.00(+0.03%) |
Jan 06, 2014 | 7.732 | 7.752 | 7.634 | 7.663 | 839,426 | -0.02(-0.20%) |
Jan 03, 2014 | 7.675 | 7.706 | 7.619 | 7.678 | 588,370 | +0.08(+1.08%) |