Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.305 | 7.311 | 7.203 | 7.215 | 3,182,321 | +0.00(+0.00%) |
Mar 28, 2014 | 7.149 | 7.239 | 7.149 | 7.215 | 2,612,871 | +0.17(+2.39%) |
Mar 27, 2014 | 7.068 | 7.095 | 7.047 | 7.047 | 2,834,720 | -0.01(-0.17%) |
Mar 26, 2014 | 7.179 | 7.185 | 7.059 | 7.059 | 3,018,377 | +0.20(+2.85%) |
Mar 25, 2014 | 6.845 | 6.897 | 6.782 | 6.863 | 3,906,506 | -0.05(-0.75%) |
Mar 24, 2014 | 6.892 | 6.935 | 6.788 | 6.915 | 2,698,587 | +0.03(+0.50%) |
Mar 21, 2014 | 6.978 | 7.018 | 6.868 | 6.880 | 2,883,663 | -0.10(-1.40%) |
Mar 20, 2014 | 6.915 | 6.990 | 6.886 | 6.978 | 3,259,785 | -0.01(-0.16%) |
Mar 19, 2014 | 7.134 | 7.165 | 6.920 | 6.990 | 3,361,542 | -0.17(-2.34%) |
Mar 18, 2014 | 7.099 | 7.174 | 7.076 | 7.157 | 1,904,674 | +0.12(+1.72%) |
Mar 17, 2014 | 6.995 | 7.065 | 6.984 | 7.036 | 1,964,328 | +0.08(+1.16%) |
Mar 14, 2014 | 6.915 | 7.013 | 6.874 | 6.955 | 3,759,930 | -0.04(-0.58%) |
Mar 13, 2014 | 7.186 | 7.203 | 6.967 | 6.995 | 2,961,391 | -0.18(-2.57%) |
Mar 12, 2014 | 7.122 | 7.180 | 7.065 | 7.180 | 1,636,359 | -0.03(-0.48%) |
Mar 11, 2014 | 7.249 | 7.313 | 7.186 | 7.215 | 1,924,704 | -0.08(-1.11%) |
Mar 10, 2014 | 7.261 | 7.307 | 7.186 | 7.295 | 1,519,333 | +0.05(+0.64%) |
Mar 07, 2014 | 7.313 | 7.313 | 7.168 | 7.249 | 4,418,786 | -0.11(-1.49%) |
Mar 06, 2014 | 7.359 | 7.405 | 7.318 | 7.359 | 4,991,782 | +0.06(+0.79%) |
Mar 05, 2014 | 7.232 | 7.313 | 7.226 | 7.301 | 2,993,146 | +0.15(+2.10%) |
Mar 04, 2014 | 7.088 | 7.168 | 7.082 | 7.151 | 2,935,260 | +0.29(+4.29%) |
Mar 03, 2014 | 6.955 | 7.140 | 6.857 | 6.857 | 4,946,060 | -0.24(-3.41%) |
Feb 28, 2014 | 7.116 | 7.180 | 7.079 | 7.099 | 2,069,677 | -0.06(-0.81%) |
Feb 27, 2014 | 7.076 | 7.166 | 7.053 | 7.157 | 1,275,025 | +0.02(+0.24%) |
Feb 26, 2014 | 7.168 | 7.180 | 7.111 | 7.140 | 1,565,327 | -0.06(-0.80%) |
Feb 25, 2014 | 7.203 | 7.249 | 7.163 | 7.197 | 2,312,163 | -0.02(-0.24%) |
Feb 24, 2014 | 7.102 | 7.249 | 7.013 | 7.215 | 5,688,482 | +0.20(+2.88%) |
Feb 21, 2014 | 7.041 | 7.065 | 7.007 | 7.013 | 1,057,431 | -0.01(-0.16%) |
Feb 20, 2014 | 6.995 | 7.047 | 6.961 | 7.024 | 1,175,789 | +0.05(+0.66%) |
Feb 19, 2014 | 6.990 | 7.099 | 6.978 | 6.978 | 1,458,823 | -0.07(-1.06%) |
Feb 18, 2014 | 7.047 | 7.076 | 7.018 | 7.053 | 1,700,159 | +0.02(+0.25%) |
Feb 14, 2014 | 7.088 | 7.036 | 7.036 | 7.036 | 1,753,776 | -0.04(-0.57%) |
Feb 13, 2014 | 6.909 | 7.076 | 6.909 | 7.076 | 2,223,146 | +0.02(+0.25%) |
Feb 12, 2014 | 7.018 | 7.065 | 7.013 | 7.059 | 2,674,595 | -0.10(-1.45%) |
Feb 11, 2014 | 7.001 | 7.165 | 6.995 | 7.163 | 3,024,371 | +0.18(+2.56%) |
Feb 10, 2014 | 6.984 | 6.990 | 6.938 | 6.984 | 2,289,252 | -0.13(-1.86%) |
Feb 07, 2014 | 7.111 | 7.128 | 7.041 | 7.116 | 3,468,518 | +0.11(+1.56%) |
Feb 06, 2014 | 6.880 | 7.024 | 6.874 | 7.007 | 2,099,889 | +0.16(+2.27%) |
Feb 05, 2014 | 6.828 | 6.868 | 6.794 | 6.851 | 3,185,731 | +0.12(+1.80%) |
Feb 04, 2014 | 6.753 | 6.785 | 6.690 | 6.730 | 3,522,950 | +0.16(+2.46%) |
Feb 03, 2014 | 6.724 | 6.747 | 6.557 | 6.569 | 5,383,750 | -0.30(-4.37%) |
Jan 31, 2014 | 6.765 | 6.915 | 6.747 | 6.868 | 2,412,736 | -0.09(-1.24%) |
Jan 30, 2014 | 6.932 | 6.967 | 6.863 | 6.955 | 3,868,488 | +0.12(+1.69%) |
Jan 29, 2014 | 6.799 | 6.915 | 6.782 | 6.840 | 3,381,138 | -0.10(-1.41%) |
Jan 28, 2014 | 6.920 | 6.969 | 6.868 | 6.938 | 11,822,947 | +0.17(+2.47%) |
Jan 27, 2014 | 6.909 | 6.943 | 6.750 | 6.770 | 14,797,077 | -0.10(-1.51%) |
Jan 24, 2014 | 6.972 | 7.053 | 6.874 | 6.874 | 13,077,974 | -0.44(-5.99%) |
Jan 23, 2014 | 7.428 | 7.428 | 7.295 | 7.313 | 6,348,907 | -0.04(-0.55%) |
Jan 22, 2014 | 7.388 | 7.388 | 7.313 | 7.353 | 2,206,845 | -0.14(-1.92%) |
Jan 21, 2014 | 7.566 | 7.566 | 7.431 | 7.497 | 1,844,249 | -0.03(-0.46%) |
Jan 17, 2014 | 7.555 | 7.532 | 7.532 | 7.532 | 2,395,186 | -0.09(-1.21%) |
Jan 16, 2014 | 7.728 | 7.739 | 7.543 | 7.624 | 2,759,981 | -0.15(-1.93%) |
Jan 15, 2014 | 7.526 | 7.809 | 7.526 | 7.774 | 3,335,636 | +0.25(+3.30%) |
Jan 14, 2014 | 7.442 | 7.532 | 7.422 | 7.526 | 1,886,762 | +0.14(+1.95%) |
Jan 13, 2014 | 7.468 | 7.509 | 7.376 | 7.382 | 2,236,363 | +0.01(+0.16%) |
Jan 10, 2014 | 7.301 | 7.382 | 7.284 | 7.370 | 3,602,702 | +0.08(+1.11%) |
Jan 09, 2014 | 7.393 | 7.393 | 7.226 | 7.289 | 4,278,095 | -0.03(-0.47%) |
Jan 08, 2014 | 7.347 | 7.414 | 7.307 | 7.324 | 2,914,299 | +0.05(+0.63%) |
Jan 07, 2014 | 7.209 | 7.307 | 7.203 | 7.278 | 3,213,700 | +0.34(+4.90%) |
Jan 06, 2014 | 6.932 | 6.961 | 6.909 | 6.938 | 1,847,967 | +0.12(+1.78%) |
Jan 03, 2014 | 6.822 | 6.851 | 6.799 | 6.817 | 1,433,484 | -0.06(-0.92%) |