Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 8.030 | 8.220 | 8.025 | 8.130 | 18,661 | +0.12(+1.50%) |
Mar 28, 2014 | 7.820 | 8.070 | 7.800 | 8.010 | 82,729 | +0.26(+3.35%) |
Mar 27, 2014 | 7.820 | 7.830 | 7.730 | 7.750 | 35,086 | -0.06(-0.77%) |
Mar 26, 2014 | 7.730 | 7.820 | 7.730 | 7.810 | 49,716 | +0.11(+1.43%) |
Mar 25, 2014 | 7.660 | 7.720 | 7.610 | 7.700 | 74,710 | +0.08(+1.05%) |
Mar 24, 2014 | 7.560 | 7.660 | 7.480 | 7.620 | 147,152 | +0.16(+2.14%) |
Mar 21, 2014 | 7.540 | 7.540 | 7.420 | 7.460 | 171,789 | -0.04(-0.53%) |
Mar 20, 2014 | 7.420 | 7.600 | 7.420 | 7.500 | 53,334 | -0.11(-1.45%) |
Mar 19, 2014 | 7.630 | 7.680 | 7.600 | 7.610 | 44,831 | -0.05(-0.65%) |
Mar 18, 2014 | 7.590 | 7.680 | 7.590 | 7.660 | 38,545 | +0.05(+0.66%) |
Mar 17, 2014 | 7.630 | 7.670 | 7.550 | 7.610 | 24,787 | -0.02(-0.26%) |
Mar 14, 2014 | 7.740 | 7.780 | 7.420 | 7.630 | 30,922 | -0.09(-1.17%) |
Mar 13, 2014 | 7.720 | 7.880 | 7.640 | 7.720 | 68,800 | -0.03(-0.39%) |
Mar 12, 2014 | 7.700 | 7.830 | 7.700 | 7.750 | 57,797 | +0.02(+0.26%) |
Mar 11, 2014 | 7.820 | 7.850 | 7.690 | 7.730 | 15,966 | -0.05(-0.64%) |
Mar 10, 2014 | 7.740 | 7.830 | 7.730 | 7.780 | 42,927 | +0.04(+0.52%) |
Mar 07, 2014 | 7.730 | 7.800 | 7.720 | 7.740 | 55,985 | +0.06(+0.78%) |
Mar 06, 2014 | 7.517 | 7.730 | 7.517 | 7.680 | 58,760 | +0.01(+0.13%) |
Mar 05, 2014 | 7.648 | 7.700 | 7.640 | 7.670 | 21,461 | -0.02(-0.26%) |
Mar 04, 2014 | 7.530 | 7.750 | 7.430 | 7.690 | 84,101 | +0.21(+2.81%) |
Mar 03, 2014 | 7.500 | 7.620 | 7.440 | 7.480 | 55,556 | -0.09(-1.19%) |
Feb 28, 2014 | 7.460 | 7.650 | 7.460 | 7.570 | 94,646 | +0.08(+1.07%) |
Feb 27, 2014 | 7.450 | 7.490 | 7.370 | 7.490 | 54,653 | +0.06(+0.81%) |
Feb 26, 2014 | 7.480 | 7.510 | 7.380 | 7.430 | 57,560 | +0.01(+0.13%) |
Feb 25, 2014 | 7.490 | 7.500 | 7.395 | 7.420 | 34,035 | -0.05(-0.67%) |
Feb 24, 2014 | 7.500 | 7.520 | 7.450 | 7.470 | 20,555 | +0.00(+0.00%) |
Feb 21, 2014 | 7.459 | 7.500 | 7.410 | 7.470 | 24,140 | +0.00(+0.00%) |
Feb 20, 2014 | 7.330 | 7.500 | 7.330 | 7.470 | 32,188 | +0.12(+1.63%) |
Feb 19, 2014 | 7.400 | 7.430 | 7.290 | 7.350 | 31,558 | -0.03(-0.41%) |
Feb 18, 2014 | 7.470 | 7.540 | 7.370 | 7.380 | 54,172 | -0.11(-1.47%) |
Feb 14, 2014 | 7.500 | 7.490 | 7.490 | 7.490 | 60,500 | +0.01(+0.13%) |
Feb 13, 2014 | 7.480 | 7.590 | 7.400 | 7.480 | 54,940 | -0.06(-0.80%) |
Feb 12, 2014 | 7.570 | 7.570 | 7.450 | 7.540 | 55,492 | -0.05(-0.66%) |
Feb 11, 2014 | 7.390 | 7.760 | 7.218 | 7.590 | 106,815 | +0.23(+3.12%) |
Feb 10, 2014 | 7.060 | 7.390 | 7.030 | 7.360 | 95,405 | +0.33(+4.69%) |
Feb 07, 2014 | 7.140 | 7.150 | 6.970 | 7.030 | 62,480 | -0.07(-0.99%) |
Feb 06, 2014 | 6.850 | 7.190 | 6.850 | 7.100 | 88,468 | +0.18(+2.60%) |
Feb 05, 2014 | 6.480 | 7.210 | 6.480 | 6.920 | 211,588 | +0.50(+7.79%) |
Feb 04, 2014 | 6.300 | 6.480 | 6.300 | 6.420 | 29,260 | -0.01(-0.16%) |
Feb 03, 2014 | 6.400 | 6.490 | 6.370 | 6.430 | 105,910 | -0.03(-0.46%) |
Jan 31, 2014 | 6.430 | 6.540 | 6.430 | 6.460 | 43,800 | -0.02(-0.31%) |
Jan 30, 2014 | 6.310 | 6.510 | 6.310 | 6.480 | 70,392 | +0.17(+2.69%) |
Jan 29, 2014 | 6.370 | 6.430 | 6.280 | 6.310 | 33,344 | -0.04(-0.63%) |
Jan 28, 2014 | 6.450 | 6.480 | 6.230 | 6.350 | 71,005 | -0.16(-2.46%) |
Jan 27, 2014 | 6.480 | 6.650 | 6.450 | 6.510 | 32,233 | +0.04(+0.62%) |
Jan 24, 2014 | 6.420 | 6.510 | 6.340 | 6.470 | 46,894 | +0.06(+0.94%) |
Jan 23, 2014 | 6.610 | 6.610 | 6.410 | 6.410 | 31,843 | -0.26(-3.90%) |
Jan 22, 2014 | 6.720 | 6.740 | 6.640 | 6.670 | 29,015 | -0.01(-0.15%) |
Jan 21, 2014 | 6.630 | 6.750 | 6.630 | 6.680 | 45,738 | +0.10(+1.52%) |
Jan 17, 2014 | 6.550 | 6.580 | 6.580 | 6.580 | 48,000 | +0.03(+0.46%) |
Jan 16, 2014 | 6.450 | 6.579 | 6.449 | 6.550 | 57,708 | +0.07(+1.08%) |
Jan 15, 2014 | 6.490 | 6.660 | 6.440 | 6.480 | 74,191 | -0.01(-0.15%) |
Jan 14, 2014 | 6.280 | 6.590 | 6.271 | 6.490 | 44,425 | +0.22(+3.51%) |
Jan 13, 2014 | 6.030 | 6.270 | 6.030 | 6.270 | 44,267 | +0.19(+3.12%) |
Jan 10, 2014 | 6.150 | 6.150 | 6.000 | 6.080 | 78,779 | -0.07(-1.14%) |
Jan 09, 2014 | 6.240 | 6.250 | 6.120 | 6.150 | 45,515 | -0.09(-1.44%) |
Jan 08, 2014 | 6.570 | 6.570 | 6.210 | 6.240 | 62,142 | -0.31(-4.73%) |
Jan 07, 2014 | 6.840 | 6.840 | 6.510 | 6.550 | 22,880 | -0.24(-3.53%) |
Jan 06, 2014 | 6.780 | 6.960 | 6.730 | 6.790 | 24,395 | +0.05(+0.74%) |
Jan 03, 2014 | 6.810 | 6.850 | 6.640 | 6.740 | 30,490 | -0.04(-0.59%) |