Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 7.397 | 7.623 | 7.387 | 7.538 | 1,238,336 | +0.17(+2.33%) |
Feb 27, 2014 | 7.359 | 7.415 | 7.336 | 7.367 | 2,388,698 | +0.01(+0.16%) |
Feb 26, 2014 | 7.463 | 7.463 | 7.354 | 7.354 | 1,635,328 | -0.05(-0.68%) |
Feb 25, 2014 | 7.397 | 7.415 | 7.361 | 7.405 | 2,135,009 | +0.01(+0.11%) |
Feb 24, 2014 | 7.439 | 7.439 | 7.369 | 7.397 | 4,331,934 | +0.02(+0.30%) |
Feb 21, 2014 | 7.461 | 7.474 | 7.367 | 7.375 | 1,276,661 | -0.08(-1.12%) |
Feb 20, 2014 | 7.439 | 7.492 | 7.435 | 7.459 | 746,338 | +0.00(+0.05%) |
Feb 19, 2014 | 7.536 | 7.540 | 7.439 | 7.455 | 917,940 | -0.07(-0.93%) |
Feb 18, 2014 | 7.542 | 7.588 | 7.514 | 7.524 | 927,310 | -0.02(-0.26%) |
Feb 14, 2014 | 7.520 | 7.544 | 7.544 | 7.544 | 1,830,121 | +0.02(+0.26%) |
Feb 13, 2014 | 7.528 | 7.570 | 7.496 | 7.524 | 1,020,339 | -0.01(-0.13%) |
Feb 12, 2014 | 7.476 | 7.558 | 7.476 | 7.534 | 1,134,579 | +0.10(+1.31%) |
Feb 11, 2014 | 7.441 | 7.508 | 7.421 | 7.437 | 1,401,573 | +0.01(+0.19%) |
Feb 10, 2014 | 7.327 | 7.435 | 7.274 | 7.423 | 856,125 | +0.10(+1.39%) |
Feb 07, 2014 | 7.178 | 7.321 | 7.162 | 7.321 | 831,114 | +0.19(+2.71%) |
Feb 06, 2014 | 7.124 | 7.196 | 7.079 | 7.128 | 1,660,464 | +0.02(+0.31%) |
Feb 05, 2014 | 7.152 | 7.222 | 7.087 | 7.106 | 2,125,484 | -0.08(-1.13%) |
Feb 04, 2014 | 7.216 | 7.252 | 7.126 | 7.188 | 1,693,659 | -0.05(-0.63%) |
Feb 03, 2014 | 7.345 | 7.381 | 7.222 | 7.234 | 1,283,698 | -0.09(-1.17%) |
Jan 31, 2014 | 7.262 | 7.351 | 7.230 | 7.319 | 1,049,316 | +0.03(+0.46%) |
Jan 30, 2014 | 7.266 | 7.311 | 7.254 | 7.285 | 892,014 | +0.04(+0.49%) |
Jan 29, 2014 | 7.264 | 7.293 | 7.204 | 7.250 | 1,693,176 | -0.05(-0.65%) |
Jan 28, 2014 | 7.262 | 7.345 | 7.262 | 7.297 | 922,379 | +0.01(+0.19%) |
Jan 27, 2014 | 7.377 | 7.431 | 7.284 | 7.284 | 1,261,245 | -0.09(-1.19%) |
Jan 24, 2014 | 7.321 | 7.397 | 7.318 | 7.371 | 1,825,301 | +0.02(+0.27%) |
Jan 23, 2014 | 7.361 | 7.377 | 7.325 | 7.351 | 1,309,137 | -0.02(-0.30%) |
Jan 22, 2014 | 7.435 | 7.461 | 7.373 | 7.373 | 1,463,091 | -0.08(-1.12%) |
Jan 21, 2014 | 7.518 | 7.518 | 7.435 | 7.457 | 734,310 | -0.06(-0.82%) |
Jan 17, 2014 | 7.550 | 7.518 | 7.518 | 7.518 | 1,364,674 | -0.04(-0.53%) |
Jan 16, 2014 | 7.496 | 7.560 | 7.484 | 7.558 | 876,065 | +0.06(+0.82%) |
Jan 15, 2014 | 7.488 | 7.526 | 7.473 | 7.496 | 714,627 | +0.01(+0.11%) |
Jan 14, 2014 | 7.614 | 7.614 | 7.482 | 7.488 | 1,286,820 | -0.12(-1.62%) |
Jan 13, 2014 | 7.717 | 7.801 | 7.606 | 7.612 | 1,126,472 | -0.13(-1.70%) |
Jan 10, 2014 | 7.624 | 7.765 | 7.620 | 7.743 | 829,340 | +0.13(+1.67%) |
Jan 09, 2014 | 7.679 | 7.679 | 7.560 | 7.616 | 1,355,913 | -0.04(-0.57%) |
Jan 08, 2014 | 7.701 | 7.719 | 7.637 | 7.660 | 705,946 | -0.04(-0.54%) |
Jan 07, 2014 | 7.729 | 7.783 | 7.699 | 7.701 | 683,458 | -0.02(-0.28%) |
Jan 06, 2014 | 7.757 | 7.803 | 7.723 | 7.723 | 631,907 | -0.02(-0.23%) |
Jan 03, 2014 | 7.765 | 7.809 | 7.731 | 7.741 | 576,953 | +0.02(+0.28%) |
Jan 02, 2014 | 7.763 | 7.805 | 7.675 | 7.719 | 1,088,944 | -0.08(-1.07%) |
Dec 31, 2013 | 7.761 | 7.803 | 7.803 | 7.803 | 889,174 | +0.03(+0.44%) |
Dec 30, 2013 | 7.763 | 7.791 | 7.741 | 7.769 | 547,096 | -0.01(-0.13%) |
Dec 27, 2013 | 7.805 | 7.809 | 7.739 | 7.779 | 744,318 | +0.01(+0.08%) |
Dec 26, 2013 | 7.759 | 7.815 | 7.732 | 7.773 | 991,160 | +0.07(+0.85%) |
Dec 24, 2013 | 7.516 | 7.733 | 7.498 | 7.707 | 858,674 | +0.23(+3.06%) |
Dec 23, 2013 | 7.421 | 7.532 | 7.421 | 7.478 | 1,398,969 | +0.08(+1.10%) |
Dec 20, 2013 | 7.421 | 7.528 | 7.377 | 7.397 | 2,900,659 | +0.02(+0.24%) |
Dec 19, 2013 | 7.431 | 7.445 | 7.357 | 7.379 | 7,565,559 | +0.02(+0.22%) |
Dec 18, 2013 | 7.407 | 7.407 | 7.305 | 7.363 | 2,302,565 | -0.02(-0.24%) |
Dec 17, 2013 | 7.459 | 7.488 | 7.361 | 7.381 | 5,741,188 | -0.09(-1.22%) |
Dec 16, 2013 | 7.461 | 7.486 | 7.415 | 7.473 | 1,969,288 | +0.07(+0.97%) |
Dec 13, 2013 | 7.367 | 7.451 | 7.339 | 7.401 | 981,766 | +0.07(+1.00%) |
Dec 12, 2013 | 7.242 | 7.341 | 7.234 | 7.327 | 1,535,140 | +0.08(+1.13%) |
Dec 11, 2013 | 7.361 | 7.365 | 7.230 | 7.246 | 6,353,125 | -0.12(-1.57%) |
Dec 10, 2013 | 7.429 | 7.455 | 7.325 | 7.361 | 3,515,582 | -0.07(-0.94%) |
Dec 09, 2013 | 7.500 | 7.520 | 7.421 | 7.431 | 1,055,574 | -0.06(-0.74%) |
Dec 06, 2013 | 7.463 | 7.528 | 7.446 | 7.486 | 778,447 | +0.04(+0.59%) |
Dec 05, 2013 | 7.528 | 7.532 | 7.419 | 7.443 | 636,983 | -0.06(-0.82%) |
Dec 04, 2013 | 7.524 | 7.554 | 7.474 | 7.504 | 705,845 | -0.03(-0.45%) |
Dec 03, 2013 | 7.572 | 7.598 | 7.490 | 7.538 | 947,883 | -0.06(-0.79%) |