Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.321 | 7.327 | 7.280 | 7.315 | 118,694 | +0.01(+0.16%) |
Feb 27, 2014 | 7.303 | 7.327 | 7.280 | 7.303 | 82,908 | -0.01(-0.16%) |
Feb 26, 2014 | 7.327 | 7.327 | 7.303 | 7.315 | 186,187 | +0.01(+0.08%) |
Feb 25, 2014 | 7.286 | 7.309 | 7.274 | 7.309 | 85,472 | +0.05(+0.73%) |
Feb 24, 2014 | 7.291 | 7.297 | 7.256 | 7.256 | 97,700 | -0.01(-0.16%) |
Feb 21, 2014 | 7.280 | 7.309 | 7.262 | 7.268 | 111,310 | +0.01(+0.16%) |
Feb 20, 2014 | 7.256 | 7.291 | 7.256 | 7.256 | 80,566 | -0.01(-0.16%) |
Feb 19, 2014 | 7.232 | 7.280 | 7.232 | 7.268 | 98,710 | +0.05(+0.74%) |
Feb 18, 2014 | 7.209 | 7.232 | 7.203 | 7.214 | 94,069 | +0.01(+0.08%) |
Feb 14, 2014 | 7.203 | 7.209 | 7.209 | 7.209 | 155,153 | -0.03(-0.41%) |
Feb 13, 2014 | 7.232 | 7.244 | 7.203 | 7.238 | 162,399 | +0.03(+0.41%) |
Feb 12, 2014 | 7.244 | 7.280 | 7.209 | 7.209 | 248,866 | -0.03(-0.47%) |
Feb 11, 2014 | 7.278 | 7.278 | 7.243 | 7.243 | 141,289 | -0.02(-0.24%) |
Feb 10, 2014 | 7.243 | 7.266 | 7.237 | 7.260 | 166,906 | +0.02(+0.33%) |
Feb 07, 2014 | 7.243 | 7.260 | 7.231 | 7.237 | 145,781 | -0.02(-0.24%) |
Feb 06, 2014 | 7.237 | 7.254 | 7.213 | 7.254 | 143,518 | +0.01(+0.16%) |
Feb 05, 2014 | 7.190 | 7.243 | 7.172 | 7.243 | 129,133 | +0.04(+0.49%) |
Feb 04, 2014 | 7.207 | 7.266 | 7.201 | 7.207 | 174,357 | +0.00(+0.00%) |
Feb 03, 2014 | 7.243 | 7.254 | 7.207 | 7.207 | 142,143 | -0.01(-0.16%) |
Jan 31, 2014 | 7.231 | 7.231 | 7.195 | 7.219 | 90,000 | +0.01(+0.08%) |
Jan 30, 2014 | 7.131 | 7.213 | 7.131 | 7.213 | 251,843 | +0.09(+1.24%) |
Jan 29, 2014 | 7.142 | 7.184 | 7.125 | 7.125 | 130,450 | -0.03(-0.41%) |
Jan 28, 2014 | 7.101 | 7.154 | 7.101 | 7.154 | 99,335 | +0.04(+0.50%) |
Jan 27, 2014 | 7.172 | 7.178 | 7.083 | 7.119 | 188,313 | -0.06(-0.90%) |
Jan 24, 2014 | 7.201 | 7.243 | 7.142 | 7.184 | 361,258 | -0.04(-0.57%) |
Jan 23, 2014 | 7.207 | 7.237 | 7.178 | 7.225 | 299,489 | +0.06(+0.91%) |
Jan 22, 2014 | 7.136 | 7.184 | 7.125 | 7.160 | 229,469 | +0.04(+0.58%) |
Jan 21, 2014 | 7.125 | 7.154 | 7.083 | 7.119 | 236,130 | +0.00(+0.00%) |
Jan 17, 2014 | 7.113 | 7.119 | 7.119 | 7.119 | 185,981 | +0.02(+0.33%) |
Jan 16, 2014 | 7.030 | 7.095 | 7.013 | 7.095 | 321,839 | +0.06(+0.84%) |
Jan 15, 2014 | 7.025 | 7.054 | 7.013 | 7.036 | 209,728 | +0.01(+0.17%) |
Jan 14, 2014 | 6.977 | 7.030 | 6.977 | 7.025 | 217,391 | +0.02(+0.34%) |
Jan 13, 2014 | 7.030 | 7.048 | 6.983 | 7.001 | 185,312 | +0.01(+0.19%) |
Jan 10, 2014 | 6.970 | 7.011 | 6.944 | 6.988 | 225,138 | +0.04(+0.51%) |
Jan 09, 2014 | 6.821 | 6.953 | 6.821 | 6.953 | 288,192 | +0.07(+1.02%) |
Jan 08, 2014 | 6.906 | 6.911 | 6.856 | 6.882 | 206,343 | -0.01(-0.08%) |
Jan 07, 2014 | 6.888 | 6.911 | 6.865 | 6.887 | 172,806 | +0.03(+0.42%) |
Jan 06, 2014 | 6.783 | 6.865 | 6.783 | 6.859 | 279,581 | +0.06(+0.95%) |
Jan 03, 2014 | 6.771 | 6.800 | 6.753 | 6.794 | 84,282 | +0.04(+0.52%) |
Jan 02, 2014 | 6.747 | 6.783 | 6.747 | 6.759 | 127,952 | -0.01(-0.17%) |
Dec 31, 2013 | 6.777 | 6.771 | 6.771 | 6.771 | 418,275 | +0.01(+0.17%) |
Dec 30, 2013 | 6.741 | 6.806 | 6.689 | 6.759 | 522,759 | +0.04(+0.61%) |
Dec 27, 2013 | 6.759 | 6.777 | 6.695 | 6.718 | 500,791 | -0.05(-0.78%) |
Dec 26, 2013 | 6.777 | 6.835 | 6.747 | 6.771 | 332,397 | -0.04(-0.52%) |
Dec 24, 2013 | 6.818 | 6.824 | 6.753 | 6.806 | 173,690 | +0.01(+0.17%) |
Dec 23, 2013 | 6.771 | 6.829 | 6.771 | 6.794 | 556,199 | +0.03(+0.43%) |
Dec 20, 2013 | 6.736 | 6.800 | 6.712 | 6.765 | 519,221 | +0.01(+0.09%) |
Dec 19, 2013 | 6.724 | 6.759 | 6.677 | 6.759 | 673,847 | +0.05(+0.79%) |
Dec 18, 2013 | 6.695 | 6.765 | 6.608 | 6.706 | 548,888 | +0.04(+0.53%) |
Dec 17, 2013 | 6.554 | 6.683 | 6.554 | 6.671 | 441,782 | +0.11(+1.61%) |
Dec 16, 2013 | 6.577 | 6.583 | 6.542 | 6.566 | 327,582 | -0.02(-0.27%) |
Dec 13, 2013 | 6.560 | 6.607 | 6.536 | 6.583 | 345,563 | -0.01(-0.09%) |
Dec 12, 2013 | 6.566 | 6.632 | 6.560 | 6.589 | 261,400 | -0.01(-0.18%) |
Dec 11, 2013 | 6.560 | 6.639 | 6.525 | 6.601 | 425,438 | +0.07(+1.05%) |
Dec 10, 2013 | 6.561 | 6.567 | 6.532 | 6.532 | 449,135 | -0.03(-0.44%) |
Dec 09, 2013 | 6.550 | 6.625 | 6.532 | 6.561 | 312,653 | +0.02(+0.27%) |
Dec 06, 2013 | 6.585 | 6.596 | 6.538 | 6.544 | 496,018 | -0.01(-0.09%) |
Dec 05, 2013 | 6.590 | 6.625 | 6.532 | 6.550 | 519,808 | -0.08(-1.23%) |
Dec 04, 2013 | 6.660 | 6.672 | 6.620 | 6.631 | 186,668 | -0.02(-0.26%) |
Dec 03, 2013 | 6.660 | 6.689 | 6.643 | 6.649 | 201,298 | -0.02(-0.35%) |