Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 7.957 | 7.963 | 7.915 | 7.949 | 686,952 | +0.05(+0.59%) |
Mar 28, 2014 | 7.837 | 7.913 | 7.837 | 7.903 | 704,292 | +0.05(+0.69%) |
Mar 27, 2014 | 7.873 | 7.897 | 7.822 | 7.849 | 1,056,051 | -0.01(-0.10%) |
Mar 26, 2014 | 7.855 | 7.899 | 7.851 | 7.857 | 1,324,824 | +0.01(+0.08%) |
Mar 25, 2014 | 7.875 | 7.888 | 7.810 | 7.851 | 1,107,053 | -0.02(-0.28%) |
Mar 24, 2014 | 7.869 | 7.909 | 7.784 | 7.873 | 968,961 | +0.01(+0.08%) |
Mar 21, 2014 | 7.673 | 7.883 | 7.663 | 7.867 | 5,344,192 | +0.20(+2.55%) |
Mar 20, 2014 | 7.657 | 7.718 | 7.613 | 7.671 | 1,097,415 | -0.01(-0.16%) |
Mar 19, 2014 | 7.691 | 7.772 | 7.661 | 7.683 | 844,304 | -0.02(-0.31%) |
Mar 18, 2014 | 7.712 | 7.722 | 7.651 | 7.708 | 831,381 | +0.03(+0.37%) |
Mar 17, 2014 | 7.661 | 7.778 | 7.657 | 7.679 | 1,588,169 | +0.03(+0.40%) |
Mar 14, 2014 | 7.609 | 7.669 | 7.609 | 7.649 | 1,196,758 | +0.03(+0.45%) |
Mar 13, 2014 | 7.655 | 7.728 | 7.583 | 7.615 | 1,083,321 | -0.01(-0.13%) |
Mar 12, 2014 | 7.452 | 7.641 | 7.452 | 7.625 | 1,673,909 | +0.14(+1.88%) |
Mar 11, 2014 | 7.399 | 7.484 | 7.351 | 7.484 | 1,815,370 | +0.11(+1.56%) |
Mar 10, 2014 | 7.450 | 7.454 | 7.361 | 7.369 | 1,404,123 | -0.08(-1.11%) |
Mar 07, 2014 | 7.534 | 7.552 | 7.419 | 7.452 | 1,292,503 | -0.08(-1.10%) |
Mar 06, 2014 | 7.526 | 7.577 | 7.516 | 7.534 | 1,365,062 | +0.02(+0.27%) |
Mar 05, 2014 | 7.639 | 7.647 | 7.508 | 7.514 | 1,343,638 | -0.11(-1.48%) |
Mar 04, 2014 | 7.629 | 7.693 | 7.621 | 7.627 | 1,457,829 | +0.02(+0.21%) |
Mar 03, 2014 | 7.510 | 7.627 | 7.496 | 7.611 | 1,653,557 | +0.07(+0.99%) |
Feb 28, 2014 | 7.395 | 7.621 | 7.385 | 7.536 | 1,238,603 | +0.17(+2.33%) |
Feb 27, 2014 | 7.357 | 7.413 | 7.335 | 7.365 | 2,389,213 | +0.01(+0.16%) |
Feb 26, 2014 | 7.462 | 7.462 | 7.353 | 7.353 | 1,635,681 | -0.05(-0.68%) |
Feb 25, 2014 | 7.395 | 7.413 | 7.360 | 7.403 | 2,135,470 | +0.01(+0.11%) |
Feb 24, 2014 | 7.437 | 7.437 | 7.367 | 7.395 | 4,332,869 | +0.02(+0.30%) |
Feb 21, 2014 | 7.459 | 7.472 | 7.365 | 7.373 | 1,276,937 | -0.08(-1.12%) |
Feb 20, 2014 | 7.437 | 7.491 | 7.433 | 7.457 | 746,499 | +0.00(+0.05%) |
Feb 19, 2014 | 7.535 | 7.539 | 7.437 | 7.453 | 918,139 | -0.07(-0.93%) |
Feb 18, 2014 | 7.541 | 7.586 | 7.513 | 7.523 | 927,510 | -0.02(-0.26%) |
Feb 14, 2014 | 7.519 | 7.543 | 7.543 | 7.543 | 1,830,516 | +0.02(+0.26%) |
Feb 13, 2014 | 7.527 | 7.568 | 7.495 | 7.523 | 1,020,559 | -0.01(-0.13%) |
Feb 12, 2014 | 7.475 | 7.556 | 7.475 | 7.533 | 1,134,824 | +0.10(+1.31%) |
Feb 11, 2014 | 7.439 | 7.507 | 7.419 | 7.435 | 1,401,876 | +0.01(+0.19%) |
Feb 10, 2014 | 7.326 | 7.433 | 7.272 | 7.421 | 856,310 | +0.10(+1.39%) |
Feb 07, 2014 | 7.177 | 7.320 | 7.161 | 7.320 | 831,293 | +0.19(+2.71%) |
Feb 06, 2014 | 7.123 | 7.194 | 7.077 | 7.127 | 1,660,823 | +0.02(+0.31%) |
Feb 05, 2014 | 7.151 | 7.220 | 7.085 | 7.105 | 2,125,943 | -0.08(-1.13%) |
Feb 04, 2014 | 7.214 | 7.250 | 7.125 | 7.186 | 1,694,024 | -0.05(-0.63%) |
Feb 03, 2014 | 7.344 | 7.379 | 7.220 | 7.232 | 1,283,975 | -0.09(-1.17%) |
Jan 31, 2014 | 7.260 | 7.350 | 7.228 | 7.318 | 1,049,543 | +0.03(+0.46%) |
Jan 30, 2014 | 7.264 | 7.310 | 7.252 | 7.284 | 892,207 | +0.04(+0.49%) |
Jan 29, 2014 | 7.262 | 7.292 | 7.202 | 7.248 | 1,693,542 | -0.05(-0.65%) |
Jan 28, 2014 | 7.260 | 7.344 | 7.260 | 7.296 | 922,578 | +0.01(+0.19%) |
Jan 27, 2014 | 7.375 | 7.429 | 7.282 | 7.282 | 1,261,518 | -0.09(-1.19%) |
Jan 24, 2014 | 7.320 | 7.395 | 7.316 | 7.369 | 1,825,695 | +0.02(+0.27%) |
Jan 23, 2014 | 7.360 | 7.375 | 7.324 | 7.350 | 1,309,420 | -0.02(-0.30%) |
Jan 22, 2014 | 7.433 | 7.459 | 7.371 | 7.371 | 1,463,407 | -0.08(-1.12%) |
Jan 21, 2014 | 7.517 | 7.517 | 7.433 | 7.455 | 734,469 | -0.06(-0.82%) |
Jan 17, 2014 | 7.548 | 7.517 | 7.517 | 7.517 | 1,364,969 | -0.04(-0.53%) |
Jan 16, 2014 | 7.495 | 7.558 | 7.483 | 7.556 | 876,254 | +0.06(+0.82%) |
Jan 15, 2014 | 7.487 | 7.525 | 7.472 | 7.495 | 714,781 | +0.01(+0.11%) |
Jan 14, 2014 | 7.612 | 7.612 | 7.481 | 7.487 | 1,287,098 | -0.12(-1.62%) |
Jan 13, 2014 | 7.716 | 7.799 | 7.604 | 7.610 | 1,126,715 | -0.13(-1.70%) |
Jan 10, 2014 | 7.622 | 7.763 | 7.618 | 7.741 | 829,519 | +0.13(+1.67%) |
Jan 09, 2014 | 7.678 | 7.678 | 7.558 | 7.614 | 1,356,206 | -0.04(-0.57%) |
Jan 08, 2014 | 7.700 | 7.718 | 7.636 | 7.658 | 706,098 | -0.04(-0.54%) |
Jan 07, 2014 | 7.727 | 7.781 | 7.698 | 7.700 | 683,605 | -0.02(-0.28%) |
Jan 06, 2014 | 7.755 | 7.801 | 7.722 | 7.722 | 632,043 | -0.02(-0.23%) |
Jan 03, 2014 | 7.763 | 7.807 | 7.729 | 7.739 | 577,077 | +0.02(+0.28%) |