Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.445 | 7.528 | 7.341 | 7.486 | 2,035,473 | +0.10(+1.40%) |
Mar 28, 2014 | 7.347 | 7.437 | 7.321 | 7.383 | 3,243,328 | +0.06(+0.85%) |
Mar 27, 2014 | 7.414 | 7.466 | 7.284 | 7.321 | 4,655,044 | -0.09(-1.26%) |
Mar 26, 2014 | 7.517 | 7.528 | 7.409 | 7.414 | 1,350,098 | -0.08(-1.10%) |
Mar 25, 2014 | 7.486 | 7.507 | 7.367 | 7.497 | 2,054,363 | +0.10(+1.33%) |
Mar 24, 2014 | 7.481 | 7.492 | 7.321 | 7.398 | 1,436,000 | -0.06(-0.76%) |
Mar 21, 2014 | 7.404 | 7.497 | 7.379 | 7.455 | 3,326,456 | +0.06(+0.77%) |
Mar 20, 2014 | 7.404 | 7.419 | 7.300 | 7.398 | 2,083,838 | -0.01(-0.14%) |
Mar 19, 2014 | 7.611 | 7.668 | 7.352 | 7.409 | 3,005,146 | -0.20(-2.59%) |
Mar 18, 2014 | 7.574 | 7.642 | 7.549 | 7.605 | 1,729,257 | +0.04(+0.48%) |
Mar 17, 2014 | 7.574 | 7.637 | 7.466 | 7.569 | 2,397,028 | +0.03(+0.41%) |
Mar 14, 2014 | 7.502 | 7.580 | 7.481 | 7.538 | 1,633,932 | +0.04(+0.48%) |
Mar 13, 2014 | 7.507 | 7.585 | 7.476 | 7.502 | 2,591,635 | +0.02(+0.28%) |
Mar 12, 2014 | 7.419 | 7.528 | 7.378 | 7.481 | 3,454,227 | +0.06(+0.84%) |
Mar 11, 2014 | 7.404 | 7.510 | 7.383 | 7.419 | 1,146,942 | +0.01(+0.14%) |
Mar 10, 2014 | 7.481 | 7.533 | 7.367 | 7.409 | 1,735,942 | -0.08(-1.04%) |
Mar 07, 2014 | 7.642 | 7.647 | 7.455 | 7.486 | 2,492,213 | -0.18(-2.36%) |
Mar 06, 2014 | 7.756 | 7.761 | 7.642 | 7.668 | 999,238 | -0.08(-1.07%) |
Mar 05, 2014 | 7.740 | 7.766 | 7.647 | 7.750 | 1,691,033 | +0.03(+0.34%) |
Mar 04, 2014 | 7.745 | 7.766 | 7.652 | 7.725 | 2,957,741 | +0.06(+0.74%) |
Mar 03, 2014 | 7.719 | 7.730 | 7.574 | 7.668 | 2,453,778 | +0.08(+1.09%) |
Feb 28, 2014 | 7.497 | 7.647 | 7.486 | 7.585 | 3,674,892 | +0.09(+1.17%) |
Feb 27, 2014 | 7.549 | 7.585 | 7.460 | 7.497 | 1,720,338 | -0.04(-0.55%) |
Feb 26, 2014 | 7.559 | 7.629 | 7.517 | 7.538 | 3,073,649 | +0.01(+0.14%) |
Feb 25, 2014 | 7.466 | 7.580 | 7.440 | 7.528 | 1,317,491 | +0.07(+0.90%) |
Feb 24, 2014 | 7.507 | 7.533 | 7.445 | 7.460 | 2,424,496 | -0.01(-0.14%) |
Feb 21, 2014 | 7.476 | 7.543 | 7.424 | 7.471 | 1,306,643 | -0.01(-0.07%) |
Feb 20, 2014 | 7.419 | 7.538 | 7.414 | 7.476 | 2,860,412 | -0.06(-0.76%) |
Feb 19, 2014 | 7.445 | 7.567 | 7.429 | 7.533 | 3,016,723 | +0.07(+0.97%) |
Feb 18, 2014 | 7.347 | 7.492 | 7.326 | 7.460 | 2,774,945 | +0.14(+1.98%) |
Feb 14, 2014 | 7.274 | 7.316 | 7.316 | 7.316 | 2,336,931 | +0.04(+0.50%) |
Feb 13, 2014 | 7.253 | 7.300 | 7.243 | 7.279 | 3,332,040 | +0.01(+0.07%) |
Feb 12, 2014 | 7.321 | 7.341 | 7.222 | 7.274 | 3,834,170 | -0.03(-0.43%) |
Feb 11, 2014 | 7.253 | 7.354 | 7.176 | 7.305 | 3,744,314 | +0.07(+0.93%) |
Feb 10, 2014 | 7.207 | 7.274 | 7.160 | 7.238 | 2,747,850 | +0.04(+0.50%) |
Feb 07, 2014 | 7.248 | 7.300 | 7.129 | 7.202 | 3,968,047 | -0.05(-0.64%) |
Feb 06, 2014 | 7.191 | 7.352 | 7.062 | 7.248 | 2,372,305 | -0.05(-0.64%) |
Feb 05, 2014 | 7.316 | 7.336 | 7.202 | 7.295 | 1,717,266 | -0.03(-0.42%) |
Feb 04, 2014 | 7.259 | 7.372 | 7.233 | 7.326 | 1,961,909 | +0.07(+1.00%) |
Feb 03, 2014 | 7.367 | 7.424 | 7.196 | 7.253 | 1,933,800 | -0.12(-1.68%) |
Jan 31, 2014 | 7.316 | 7.455 | 7.253 | 7.378 | 3,240,556 | -0.01(-0.14%) |
Jan 30, 2014 | 7.331 | 7.455 | 7.331 | 7.388 | 1,668,714 | +0.11(+1.57%) |
Jan 29, 2014 | 7.316 | 7.388 | 7.243 | 7.274 | 1,455,012 | -0.09(-1.20%) |
Jan 28, 2014 | 7.305 | 7.404 | 7.279 | 7.362 | 1,804,940 | +0.09(+1.21%) |
Jan 27, 2014 | 7.362 | 7.404 | 7.243 | 7.274 | 1,341,679 | -0.08(-1.13%) |
Jan 24, 2014 | 7.481 | 7.481 | 7.316 | 7.357 | 2,148,452 | -0.14(-1.86%) |
Jan 23, 2014 | 7.419 | 7.517 | 7.367 | 7.497 | 2,082,768 | +0.05(+0.70%) |
Jan 22, 2014 | 7.367 | 7.471 | 7.326 | 7.445 | 2,511,064 | +0.11(+1.48%) |
Jan 21, 2014 | 7.171 | 7.372 | 7.155 | 7.336 | 1,767,349 | +0.18(+2.46%) |
Jan 17, 2014 | 7.284 | 7.160 | 7.160 | 7.160 | 2,015,721 | -0.12(-1.71%) |
Jan 16, 2014 | 7.202 | 7.331 | 7.196 | 7.284 | 2,006,019 | +0.15(+2.10%) |
Jan 15, 2014 | 7.186 | 7.238 | 7.134 | 7.134 | 2,361,189 | -0.05(-0.72%) |
Jan 14, 2014 | 7.196 | 7.238 | 7.155 | 7.186 | 1,167,368 | +0.02(+0.29%) |
Jan 13, 2014 | 7.196 | 7.228 | 7.145 | 7.165 | 1,146,815 | -0.05(-0.65%) |
Jan 10, 2014 | 7.186 | 7.264 | 7.176 | 7.212 | 1,378,621 | +0.06(+0.87%) |
Jan 09, 2014 | 7.253 | 7.264 | 7.098 | 7.150 | 1,457,079 | -0.08(-1.07%) |
Jan 08, 2014 | 7.279 | 7.316 | 7.222 | 7.228 | 1,666,381 | -0.06(-0.78%) |
Jan 07, 2014 | 7.253 | 7.383 | 7.228 | 7.284 | 3,116,190 | +0.13(+1.81%) |
Jan 06, 2014 | 7.134 | 7.202 | 7.103 | 7.155 | 2,668,808 | +0.03(+0.36%) |
Jan 03, 2014 | 7.119 | 7.202 | 7.083 | 7.129 | 1,699,858 | +0.00(+0.00%) |