Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.657 | 7.677 | 7.602 | 7.642 | 2,497,660 | -0.07(-0.91%) |
Feb 27, 2014 | 7.632 | 7.725 | 7.627 | 7.712 | 2,237,285 | -0.06(-0.78%) |
Feb 26, 2014 | 7.828 | 7.883 | 7.722 | 7.772 | 3,123,757 | -0.05(-0.58%) |
Feb 25, 2014 | 7.843 | 7.853 | 7.757 | 7.818 | 2,174,397 | +0.00(+0.00%) |
Feb 24, 2014 | 7.833 | 7.875 | 7.808 | 7.818 | 2,725,244 | +0.03(+0.39%) |
Feb 21, 2014 | 7.783 | 7.813 | 7.767 | 7.788 | 1,187,254 | +0.01(+0.13%) |
Feb 20, 2014 | 7.767 | 7.803 | 7.747 | 7.778 | 2,439,631 | +0.01(+0.13%) |
Feb 19, 2014 | 7.772 | 7.853 | 7.757 | 7.767 | 1,745,697 | +0.03(+0.32%) |
Feb 18, 2014 | 7.757 | 7.788 | 7.732 | 7.742 | 2,611,920 | -0.05(-0.58%) |
Feb 14, 2014 | 7.762 | 7.788 | 7.788 | 7.788 | 957,579 | +0.00(+0.00%) |
Feb 13, 2014 | 7.647 | 7.788 | 7.647 | 7.788 | 1,203,727 | +0.10(+1.24%) |
Feb 12, 2014 | 7.657 | 7.722 | 7.652 | 7.692 | 1,236,898 | -0.07(-0.84%) |
Feb 11, 2014 | 7.672 | 7.778 | 7.672 | 7.757 | 1,073,203 | +0.05(+0.59%) |
Feb 10, 2014 | 7.712 | 7.722 | 7.672 | 7.712 | 1,380,124 | -0.12(-1.48%) |
Feb 07, 2014 | 7.783 | 7.838 | 7.760 | 7.828 | 4,559,217 | +0.13(+1.70%) |
Feb 06, 2014 | 7.642 | 7.707 | 7.642 | 7.697 | 1,233,697 | +0.19(+2.47%) |
Feb 05, 2014 | 7.496 | 7.537 | 7.461 | 7.511 | 2,189,627 | -0.03(-0.40%) |
Feb 04, 2014 | 7.552 | 7.587 | 7.521 | 7.542 | 1,829,292 | +0.03(+0.33%) |
Feb 03, 2014 | 7.667 | 7.672 | 7.506 | 7.516 | 3,280,755 | -0.20(-2.54%) |
Jan 31, 2014 | 7.652 | 7.757 | 7.647 | 7.712 | 1,576,097 | -0.13(-1.66%) |
Jan 30, 2014 | 7.838 | 7.858 | 7.788 | 7.843 | 1,974,566 | +0.09(+1.10%) |
Jan 29, 2014 | 7.722 | 7.818 | 7.707 | 7.757 | 3,221,606 | -0.05(-0.58%) |
Jan 28, 2014 | 7.772 | 7.850 | 7.762 | 7.803 | 2,670,759 | +0.04(+0.52%) |
Jan 27, 2014 | 7.803 | 7.823 | 7.732 | 7.762 | 4,624,923 | -0.06(-0.77%) |
Jan 24, 2014 | 7.963 | 7.963 | 7.823 | 7.823 | 7,102,173 | -0.43(-5.17%) |
Jan 23, 2014 | 8.365 | 8.365 | 8.204 | 8.249 | 6,872,254 | -0.05(-0.60%) |
Jan 22, 2014 | 8.350 | 8.360 | 8.290 | 8.300 | 959,658 | -0.13(-1.49%) |
Jan 21, 2014 | 8.506 | 8.506 | 8.385 | 8.425 | 1,338,955 | -0.02(-0.18%) |
Jan 17, 2014 | 8.465 | 8.440 | 8.440 | 8.440 | 2,549,693 | -0.02(-0.24%) |
Jan 16, 2014 | 8.450 | 8.465 | 8.400 | 8.460 | 1,317,406 | -0.03(-0.30%) |
Jan 15, 2014 | 8.445 | 8.498 | 8.445 | 8.485 | 1,126,621 | +0.04(+0.48%) |
Jan 14, 2014 | 8.395 | 8.455 | 8.345 | 8.445 | 1,545,095 | +0.13(+1.51%) |
Jan 13, 2014 | 8.350 | 8.400 | 8.300 | 8.320 | 2,161,047 | -0.05(-0.60%) |
Jan 10, 2014 | 8.290 | 8.375 | 8.280 | 8.370 | 2,286,719 | +0.20(+2.40%) |
Jan 09, 2014 | 8.239 | 8.244 | 8.134 | 8.174 | 4,748,807 | +0.04(+0.49%) |
Jan 08, 2014 | 8.144 | 8.169 | 8.119 | 8.134 | 1,503,259 | +0.04(+0.43%) |
Jan 07, 2014 | 8.064 | 8.129 | 8.059 | 8.099 | 1,186,565 | +0.13(+1.57%) |
Jan 06, 2014 | 7.988 | 8.008 | 7.958 | 7.973 | 1,180,618 | +0.02(+0.25%) |
Jan 03, 2014 | 7.978 | 7.978 | 7.941 | 7.953 | 1,308,463 | +0.02(+0.25%) |
Jan 02, 2014 | 7.998 | 7.998 | 7.913 | 7.933 | 1,689,561 | -0.27(-3.30%) |
Dec 31, 2013 | 8.179 | 8.204 | 8.204 | 8.204 | 1,546,107 | +0.03(+0.31%) |
Dec 30, 2013 | 8.144 | 8.179 | 8.119 | 8.179 | 2,454,804 | +0.02(+0.18%) |
Dec 27, 2013 | 8.164 | 8.169 | 8.114 | 8.164 | 2,602,906 | +0.08(+0.93%) |
Dec 26, 2013 | 8.049 | 8.095 | 8.039 | 8.089 | 1,238,103 | +0.03(+0.37%) |
Dec 24, 2013 | 7.993 | 8.059 | 7.993 | 8.059 | 1,123,619 | +0.07(+0.88%) |
Dec 23, 2013 | 7.993 | 8.014 | 7.975 | 7.988 | 1,447,726 | +0.05(+0.57%) |
Dec 20, 2013 | 7.948 | 7.978 | 7.923 | 7.943 | 1,787,828 | +0.00(+0.00%) |
Dec 19, 2013 | 7.903 | 7.948 | 7.898 | 7.943 | 2,102,123 | +0.02(+0.19%) |
Dec 18, 2013 | 7.863 | 7.948 | 7.798 | 7.928 | 1,874,229 | +0.14(+1.74%) |
Dec 17, 2013 | 7.828 | 7.833 | 7.783 | 7.793 | 1,175,591 | -0.06(-0.77%) |
Dec 16, 2013 | 7.838 | 7.893 | 7.818 | 7.853 | 1,613,036 | +0.10(+1.23%) |
Dec 13, 2013 | 7.778 | 7.778 | 7.702 | 7.757 | 1,000,502 | -0.03(-0.32%) |
Dec 12, 2013 | 7.788 | 7.828 | 7.737 | 7.783 | 1,675,737 | -0.04(-0.45%) |
Dec 11, 2013 | 7.898 | 7.913 | 7.803 | 7.818 | 1,466,772 | -0.12(-1.46%) |
Dec 10, 2013 | 7.933 | 7.973 | 7.918 | 7.933 | 1,311,526 | +0.05(+0.64%) |
Dec 09, 2013 | 7.913 | 7.933 | 7.878 | 7.883 | 2,090,412 | -0.04(-0.44%) |
Dec 06, 2013 | 7.863 | 7.918 | 7.833 | 7.918 | 1,539,358 | +0.06(+0.70%) |
Dec 05, 2013 | 7.923 | 7.965 | 7.853 | 7.863 | 1,597,101 | -0.10(-1.26%) |
Dec 04, 2013 | 7.898 | 7.983 | 7.883 | 7.963 | 1,754,307 | -0.03(-0.38%) |
Dec 03, 2013 | 7.993 | 8.054 | 7.963 | 7.993 | 1,366,384 | -0.08(-0.93%) |