Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.363 | 7.363 | 7.335 | 7.346 | 133,793 | -0.02(-0.31%) |
Mar 28, 2014 | 7.363 | 7.369 | 7.351 | 7.369 | 84,610 | +0.01(+0.16%) |
Mar 27, 2014 | 7.335 | 7.369 | 7.323 | 7.358 | 81,499 | +0.02(+0.31%) |
Mar 26, 2014 | 7.312 | 7.335 | 7.306 | 7.335 | 114,284 | +0.04(+0.55%) |
Mar 25, 2014 | 7.289 | 7.295 | 7.266 | 7.295 | 73,078 | +0.01(+0.08%) |
Mar 24, 2014 | 7.277 | 7.289 | 7.260 | 7.289 | 106,452 | +0.03(+0.40%) |
Mar 21, 2014 | 7.226 | 7.260 | 7.209 | 7.260 | 124,508 | +0.05(+0.64%) |
Mar 20, 2014 | 7.226 | 7.231 | 7.197 | 7.214 | 228,556 | -0.04(-0.55%) |
Mar 19, 2014 | 7.306 | 7.318 | 7.237 | 7.254 | 239,579 | -0.05(-0.71%) |
Mar 18, 2014 | 7.323 | 7.323 | 7.300 | 7.306 | 110,782 | -0.02(-0.31%) |
Mar 17, 2014 | 7.341 | 7.352 | 7.320 | 7.329 | 175,719 | +0.01(+0.08%) |
Mar 14, 2014 | 7.341 | 7.341 | 7.318 | 7.323 | 140,922 | -0.02(-0.23%) |
Mar 13, 2014 | 7.323 | 7.346 | 7.312 | 7.341 | 207,390 | +0.01(+0.16%) |
Mar 12, 2014 | 7.289 | 7.335 | 7.283 | 7.329 | 241,898 | +0.04(+0.57%) |
Mar 11, 2014 | 7.264 | 7.293 | 7.264 | 7.287 | 164,096 | +0.01(+0.16%) |
Mar 10, 2014 | 7.213 | 7.293 | 7.213 | 7.276 | 260,329 | +0.07(+0.95%) |
Mar 07, 2014 | 7.247 | 7.253 | 7.196 | 7.207 | 278,268 | -0.06(-0.79%) |
Mar 06, 2014 | 7.327 | 7.333 | 7.259 | 7.264 | 346,182 | -0.07(-1.01%) |
Mar 05, 2014 | 7.356 | 7.356 | 7.327 | 7.339 | 148,139 | -0.02(-0.23%) |
Mar 04, 2014 | 7.344 | 7.361 | 7.337 | 7.356 | 117,547 | +0.01(+0.16%) |
Mar 03, 2014 | 7.321 | 7.356 | 7.316 | 7.344 | 166,427 | +0.01(+0.08%) |
Feb 28, 2014 | 7.339 | 7.339 | 7.293 | 7.339 | 150,890 | +0.02(+0.31%) |
Feb 27, 2014 | 7.293 | 7.321 | 7.281 | 7.316 | 193,180 | +0.03(+0.39%) |
Feb 26, 2014 | 7.276 | 7.301 | 7.276 | 7.287 | 155,041 | +0.02(+0.24%) |
Feb 25, 2014 | 7.281 | 7.299 | 7.259 | 7.270 | 200,844 | -0.02(-0.23%) |
Feb 24, 2014 | 7.316 | 7.321 | 7.270 | 7.287 | 157,472 | -0.03(-0.47%) |
Feb 21, 2014 | 7.293 | 7.321 | 7.293 | 7.321 | 74,536 | +0.03(+0.39%) |
Feb 20, 2014 | 7.304 | 7.310 | 7.287 | 7.293 | 54,625 | -0.01(-0.16%) |
Feb 19, 2014 | 7.276 | 7.316 | 7.276 | 7.304 | 139,073 | +0.03(+0.39%) |
Feb 18, 2014 | 7.281 | 7.297 | 7.270 | 7.276 | 157,693 | -0.01(-0.16%) |
Feb 14, 2014 | 7.293 | 7.287 | 7.287 | 7.287 | 90,248 | +0.00(+0.00%) |
Feb 13, 2014 | 7.276 | 7.293 | 7.264 | 7.287 | 140,503 | +0.01(+0.08%) |
Feb 12, 2014 | 7.327 | 7.328 | 7.281 | 7.281 | 118,141 | -0.04(-0.52%) |
Feb 11, 2014 | 7.314 | 7.325 | 7.297 | 7.320 | 177,581 | -0.01(-0.15%) |
Feb 10, 2014 | 7.280 | 7.331 | 7.280 | 7.331 | 126,762 | +0.05(+0.62%) |
Feb 07, 2014 | 7.274 | 7.308 | 7.257 | 7.286 | 116,721 | +0.01(+0.08%) |
Feb 06, 2014 | 7.280 | 7.280 | 7.246 | 7.280 | 407,821 | -0.01(-0.16%) |
Feb 05, 2014 | 7.274 | 7.297 | 7.257 | 7.291 | 400,749 | +0.01(+0.08%) |
Feb 04, 2014 | 7.297 | 7.297 | 7.257 | 7.286 | 593,563 | +0.02(+0.23%) |
Feb 03, 2014 | 7.257 | 7.293 | 7.257 | 7.269 | 488,917 | +0.02(+0.31%) |
Jan 31, 2014 | 7.240 | 7.269 | 7.223 | 7.246 | 254,877 | +0.03(+0.39%) |
Jan 30, 2014 | 7.184 | 7.229 | 7.178 | 7.218 | 128,921 | +0.02(+0.24%) |
Jan 29, 2014 | 7.201 | 7.223 | 7.189 | 7.201 | 379,534 | +0.01(+0.08%) |
Jan 28, 2014 | 7.206 | 7.223 | 7.195 | 7.195 | 440,034 | -0.02(-0.24%) |
Jan 27, 2014 | 7.229 | 7.237 | 7.181 | 7.212 | 577,258 | -0.02(-0.27%) |
Jan 24, 2014 | 7.218 | 7.235 | 7.184 | 7.232 | 487,022 | +0.03(+0.43%) |
Jan 23, 2014 | 7.178 | 7.235 | 7.178 | 7.201 | 213,307 | +0.04(+0.55%) |
Jan 22, 2014 | 7.155 | 7.178 | 7.149 | 7.161 | 239,416 | +0.01(+0.08%) |
Jan 21, 2014 | 7.161 | 7.178 | 7.149 | 7.155 | 264,495 | +0.01(+0.16%) |
Jan 17, 2014 | 7.098 | 7.144 | 7.144 | 7.144 | 443,941 | +0.04(+0.56%) |
Jan 16, 2014 | 7.076 | 7.110 | 7.064 | 7.104 | 377,768 | +0.04(+0.56%) |
Jan 15, 2014 | 7.064 | 7.070 | 7.042 | 7.064 | 195,538 | +0.00(+0.00%) |
Jan 14, 2014 | 7.093 | 7.093 | 7.036 | 7.064 | 302,246 | +0.01(+0.08%) |
Jan 13, 2014 | 7.093 | 7.104 | 7.042 | 7.059 | 486,693 | +0.01(+0.19%) |
Jan 10, 2014 | 7.023 | 7.063 | 7.017 | 7.046 | 259,583 | +0.05(+0.73%) |
Jan 09, 2014 | 7.006 | 7.017 | 6.978 | 6.995 | 134,445 | +0.01(+0.16%) |
Jan 08, 2014 | 7.000 | 7.017 | 6.978 | 6.984 | 190,155 | -0.02(-0.32%) |
Jan 07, 2014 | 7.006 | 7.074 | 7.000 | 7.006 | 377,271 | +0.03(+0.49%) |
Jan 06, 2014 | 6.955 | 7.006 | 6.950 | 6.972 | 369,256 | +0.05(+0.65%) |
Jan 03, 2014 | 6.899 | 6.938 | 6.888 | 6.927 | 241,937 | +0.04(+0.57%) |