Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.836 | 7.836 | 7.751 | 7.825 | 90,758 | +0.04(+0.52%) |
Mar 28, 2014 | 7.778 | 7.788 | 7.727 | 7.785 | 61,559 | +0.04(+0.57%) |
Mar 27, 2014 | 7.764 | 7.771 | 7.741 | 7.741 | 34,658 | +0.01(+0.13%) |
Mar 26, 2014 | 7.737 | 7.754 | 7.727 | 7.731 | 39,334 | -0.00(-0.04%) |
Mar 25, 2014 | 7.792 | 7.792 | 7.700 | 7.734 | 137,608 | -0.05(-0.61%) |
Mar 24, 2014 | 7.781 | 7.808 | 7.754 | 7.781 | 78,702 | +0.04(+0.53%) |
Mar 21, 2014 | 7.710 | 7.771 | 7.710 | 7.741 | 71,927 | +0.04(+0.48%) |
Mar 20, 2014 | 7.758 | 7.758 | 7.673 | 7.703 | 92,021 | -0.06(-0.74%) |
Mar 19, 2014 | 7.825 | 7.869 | 7.758 | 7.761 | 143,908 | -0.08(-1.04%) |
Mar 18, 2014 | 7.825 | 7.845 | 7.819 | 7.842 | 49,184 | +0.02(+0.30%) |
Mar 17, 2014 | 7.859 | 7.880 | 7.819 | 7.819 | 59,248 | -0.01(-0.17%) |
Mar 14, 2014 | 7.825 | 7.893 | 7.825 | 7.832 | 38,998 | +0.01(+0.09%) |
Mar 13, 2014 | 7.886 | 7.924 | 7.812 | 7.825 | 102,670 | -0.07(-0.90%) |
Mar 12, 2014 | 7.880 | 7.900 | 7.863 | 7.897 | 33,846 | +0.03(+0.43%) |
Mar 11, 2014 | 7.866 | 7.893 | 7.856 | 7.863 | 21,035 | -0.00(-0.04%) |
Mar 10, 2014 | 7.880 | 7.910 | 7.846 | 7.866 | 50,526 | -0.02(-0.22%) |
Mar 07, 2014 | 7.917 | 7.931 | 7.883 | 7.883 | 48,021 | -0.03(-0.43%) |
Mar 06, 2014 | 7.944 | 7.947 | 7.907 | 7.917 | 37,859 | -0.03(-0.43%) |
Mar 05, 2014 | 7.951 | 7.971 | 7.947 | 7.951 | 18,529 | -0.01(-0.09%) |
Mar 04, 2014 | 7.985 | 7.985 | 7.944 | 7.958 | 34,634 | -0.03(-0.34%) |
Mar 03, 2014 | 7.992 | 7.992 | 7.920 | 7.985 | 53,002 | +0.02(+0.21%) |
Feb 28, 2014 | 7.954 | 7.992 | 7.907 | 7.968 | 30,654 | +0.01(+0.17%) |
Feb 27, 2014 | 7.944 | 7.958 | 7.914 | 7.954 | 42,973 | -0.00(-0.04%) |
Feb 26, 2014 | 7.897 | 7.958 | 7.897 | 7.958 | 52,379 | +0.06(+0.73%) |
Feb 25, 2014 | 7.832 | 7.934 | 7.819 | 7.900 | 62,104 | +0.01(+0.17%) |
Feb 24, 2014 | 7.846 | 7.893 | 7.832 | 7.886 | 64,424 | +0.03(+0.39%) |
Feb 21, 2014 | 7.866 | 7.876 | 7.815 | 7.856 | 50,296 | +0.03(+0.43%) |
Feb 20, 2014 | 7.819 | 7.844 | 7.812 | 7.822 | 22,829 | -0.01(-0.13%) |
Feb 19, 2014 | 7.819 | 7.880 | 7.795 | 7.832 | 58,676 | -0.02(-0.26%) |
Feb 18, 2014 | 7.825 | 7.893 | 7.819 | 7.853 | 40,851 | +0.02(+0.30%) |
Feb 14, 2014 | 7.802 | 7.829 | 7.829 | 7.829 | 37,473 | +0.03(+0.35%) |
Feb 13, 2014 | 7.747 | 7.819 | 7.747 | 7.802 | 40,456 | -0.01(-0.13%) |
Feb 12, 2014 | 7.822 | 7.836 | 7.792 | 7.812 | 29,072 | -0.02(-0.30%) |
Feb 11, 2014 | 7.822 | 7.890 | 7.805 | 7.836 | 49,257 | +0.01(+0.17%) |
Feb 10, 2014 | 7.815 | 7.852 | 7.781 | 7.822 | 58,977 | +0.01(+0.09%) |
Feb 07, 2014 | 7.785 | 7.883 | 7.764 | 7.815 | 26,768 | +0.02(+0.22%) |
Feb 06, 2014 | 7.795 | 7.839 | 7.761 | 7.798 | 36,449 | +0.01(+0.09%) |
Feb 05, 2014 | 7.761 | 7.795 | 7.761 | 7.792 | 35,003 | +0.00(+0.04%) |
Feb 04, 2014 | 7.788 | 7.790 | 7.751 | 7.788 | 31,164 | +0.03(+0.44%) |
Feb 03, 2014 | 7.853 | 7.853 | 7.727 | 7.754 | 79,926 | -0.06(-0.74%) |
Jan 31, 2014 | 7.795 | 7.812 | 7.781 | 7.812 | 61,266 | -0.05(-0.69%) |
Jan 30, 2014 | 7.778 | 7.886 | 7.777 | 7.866 | 62,650 | +0.07(+0.91%) |
Jan 29, 2014 | 7.808 | 7.893 | 7.795 | 7.795 | 86,999 | -0.07(-0.86%) |
Jan 28, 2014 | 7.832 | 7.880 | 7.812 | 7.863 | 98,622 | +0.01(+0.13%) |
Jan 27, 2014 | 7.910 | 7.910 | 7.822 | 7.853 | 104,700 | -0.04(-0.47%) |
Jan 24, 2014 | 7.839 | 7.890 | 7.808 | 7.890 | 78,590 | -0.00(-0.04%) |
Jan 23, 2014 | 7.829 | 7.910 | 7.825 | 7.893 | 73,048 | +0.04(+0.56%) |
Jan 22, 2014 | 7.812 | 7.893 | 7.812 | 7.849 | 96,394 | +0.02(+0.26%) |
Jan 21, 2014 | 7.812 | 7.846 | 7.798 | 7.829 | 112,191 | +0.00(+0.04%) |
Jan 17, 2014 | 7.761 | 7.825 | 7.825 | 7.825 | 48,390 | +0.03(+0.44%) |
Jan 16, 2014 | 7.771 | 7.822 | 7.768 | 7.792 | 38,048 | -0.02(-0.26%) |
Jan 15, 2014 | 7.863 | 7.863 | 7.783 | 7.812 | 54,105 | -0.05(-0.65%) |
Jan 14, 2014 | 7.853 | 7.873 | 7.727 | 7.863 | 66,772 | -0.01(-0.17%) |
Jan 13, 2014 | 7.744 | 7.876 | 7.734 | 7.876 | 87,651 | +0.14(+1.75%) |
Jan 10, 2014 | 7.690 | 7.751 | 7.686 | 7.741 | 68,900 | +0.02(+0.22%) |
Jan 09, 2014 | 7.778 | 7.787 | 7.680 | 7.724 | 77,159 | -0.04(-0.48%) |
Jan 08, 2014 | 7.747 | 7.846 | 7.737 | 7.761 | 117,768 | -0.00(-0.04%) |
Jan 07, 2014 | 7.822 | 7.842 | 7.747 | 7.764 | 46,773 | -0.04(-0.56%) |
Jan 06, 2014 | 7.676 | 7.832 | 7.656 | 7.808 | 107,857 | +0.15(+1.90%) |
Jan 03, 2014 | 7.727 | 7.764 | 7.632 | 7.663 | 159,334 | -0.06(-0.83%) |