Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2014 | 7.757 | 7.780 | 7.737 | 7.770 | 11,009 | -0.03(-0.34%) |
Jan 30, 2014 | 7.783 | 7.796 | 7.770 | 7.796 | 22,832 | +0.03(+0.42%) |
Jan 29, 2014 | 7.770 | 7.776 | 7.757 | 7.763 | 25,507 | -0.03(-0.34%) |
Jan 28, 2014 | 7.763 | 7.803 | 7.763 | 7.790 | 30,046 | +0.01(+0.09%) |
Jan 27, 2014 | 7.822 | 7.822 | 7.737 | 7.783 | 62,206 | +0.03(+0.41%) |
Jan 24, 2014 | 7.849 | 7.849 | 7.750 | 7.751 | 44,923 | -0.10(-1.30%) |
Jan 23, 2014 | 7.895 | 7.895 | 7.829 | 7.854 | 36,300 | -0.04(-0.52%) |
Jan 22, 2014 | 7.888 | 7.912 | 7.888 | 7.895 | 21,807 | +0.00(+0.00%) |
Jan 21, 2014 | 7.888 | 7.901 | 7.888 | 7.895 | 17,695 | +0.03(+0.32%) |
Jan 17, 2014 | 7.888 | 7.870 | 7.870 | 7.870 | 11,561 | +0.01(+0.10%) |
Jan 16, 2014 | 7.868 | 7.882 | 7.862 | 7.862 | 7,857 | -0.03(-0.33%) |
Jan 15, 2014 | 7.842 | 7.901 | 7.849 | 7.888 | 11,284 | +0.05(+0.59%) |
Jan 14, 2014 | 7.835 | 7.875 | 7.835 | 7.842 | 30,586 | -0.01(-0.08%) |
Jan 13, 2014 | 7.868 | 7.877 | 7.836 | 7.849 | 23,763 | -0.02(-0.29%) |
Jan 10, 2014 | 7.882 | 7.895 | 7.868 | 7.872 | 14,852 | -0.04(-0.46%) |
Jan 09, 2014 | 7.901 | 7.908 | 7.888 | 7.908 | 14,198 | +0.01(+0.09%) |
Jan 08, 2014 | 7.928 | 7.928 | 7.895 | 7.901 | 8,418 | -0.03(-0.34%) |
Jan 07, 2014 | 7.849 | 7.928 | 7.849 | 7.928 | 24,726 | +0.09(+1.09%) |
Jan 06, 2014 | 7.862 | 7.882 | 7.809 | 7.842 | 49,073 | +0.01(+0.17%) |
Jan 03, 2014 | 7.822 | 7.855 | 7.816 | 7.829 | 71,764 | +0.01(+0.17%) |
Jan 02, 2014 | 7.849 | 7.849 | 7.809 | 7.816 | 33,405 | -0.05(-0.59%) |
Dec 31, 2013 | 7.868 | 7.862 | 7.862 | 7.862 | 34,380 | +0.00(+0.00%) |
Dec 30, 2013 | 7.868 | 7.895 | 7.829 | 7.862 | 42,536 | -0.01(-0.08%) |
Dec 27, 2013 | 7.908 | 7.919 | 7.835 | 7.868 | 56,430 | -0.02(-0.25%) |
Dec 26, 2013 | 7.855 | 7.908 | 7.855 | 7.888 | 36,290 | +0.02(+0.25%) |
Dec 24, 2013 | 7.835 | 7.901 | 7.835 | 7.868 | 37,114 | +0.03(+0.34%) |
Dec 23, 2013 | 7.842 | 7.855 | 7.809 | 7.842 | 22,892 | +0.03(+0.42%) |
Dec 20, 2013 | 7.737 | 7.822 | 7.737 | 7.809 | 24,590 | +0.05(+0.59%) |
Dec 19, 2013 | 7.783 | 7.796 | 7.739 | 7.763 | 31,046 | +0.00(+0.00%) |
Dec 18, 2013 | 7.711 | 7.763 | 7.697 | 7.763 | 35,687 | +0.05(+0.68%) |
Dec 17, 2013 | 7.704 | 7.737 | 7.704 | 7.711 | 28,902 | -0.01(-0.17%) |
Dec 16, 2013 | 7.730 | 7.776 | 7.724 | 7.724 | 76,780 | -0.01(-0.08%) |
Dec 13, 2013 | 7.691 | 7.757 | 7.691 | 7.730 | 34,438 | +0.02(+0.26%) |
Dec 12, 2013 | 7.717 | 7.732 | 7.704 | 7.711 | 28,274 | -0.00(-0.00%) |
Dec 11, 2013 | 7.762 | 7.762 | 7.711 | 7.711 | 20,205 | -0.04(-0.50%) |
Dec 10, 2013 | 7.736 | 7.749 | 7.736 | 7.749 | 13,481 | +0.00(+0.00%) |
Dec 09, 2013 | 7.801 | 7.801 | 7.736 | 7.749 | 48,338 | +0.01(+0.17%) |
Dec 06, 2013 | 7.736 | 7.750 | 7.722 | 7.736 | 26,837 | +0.04(+0.50%) |
Dec 05, 2013 | 7.743 | 7.743 | 7.666 | 7.698 | 25,037 | -0.02(-0.25%) |
Dec 04, 2013 | 7.685 | 7.730 | 7.672 | 7.717 | 38,267 | +0.03(+0.42%) |
Dec 03, 2013 | 7.717 | 7.728 | 7.678 | 7.685 | 15,666 | -0.03(-0.33%) |
Dec 02, 2013 | 7.794 | 7.794 | 7.711 | 7.711 | 43,140 | -0.06(-0.73%) |
Nov 29, 2013 | 7.775 | 7.775 | 7.749 | 7.767 | 7,462 | +0.01(+0.08%) |
Nov 27, 2013 | 7.723 | 7.775 | 7.711 | 7.761 | 19,272 | +0.02(+0.32%) |
Nov 26, 2013 | 7.736 | 7.781 | 7.730 | 7.736 | 41,919 | -0.02(-0.25%) |
Nov 25, 2013 | 7.781 | 7.788 | 7.749 | 7.756 | 38,221 | -0.03(-0.33%) |
Nov 22, 2013 | 7.762 | 7.781 | 7.756 | 7.781 | 6,775 | +0.00(+0.00%) |
Nov 21, 2013 | 7.775 | 7.794 | 7.736 | 7.781 | 35,237 | +0.06(+0.75%) |
Nov 20, 2013 | 7.678 | 7.736 | 7.672 | 7.723 | 12,275 | +0.03(+0.42%) |
Nov 19, 2013 | 7.730 | 7.756 | 7.691 | 7.691 | 26,361 | -0.04(-0.50%) |
Nov 18, 2013 | 7.756 | 7.781 | 7.730 | 7.730 | 11,908 | -0.02(-0.25%) |
Nov 15, 2013 | 7.781 | 7.781 | 7.730 | 7.749 | 17,767 | +0.03(+0.42%) |
Nov 14, 2013 | 7.711 | 7.718 | 7.698 | 7.717 | 16,836 | +0.06(+0.76%) |
Nov 12, 2013 | 7.659 | 7.672 | 7.646 | 7.659 | 8,003 | -0.01(-0.17%) |
Nov 11, 2013 | 7.653 | 7.691 | 7.653 | 7.672 | 8,449 | -0.01(-0.17%) |
Nov 08, 2013 | 7.621 | 7.685 | 7.621 | 7.685 | 20,610 | +0.06(+0.84%) |
Nov 07, 2013 | 7.666 | 7.704 | 7.614 | 7.621 | 26,310 | -0.05(-0.59%) |
Nov 06, 2013 | 7.698 | 7.698 | 7.653 | 7.666 | 27,123 | -0.02(-0.25%) |
Nov 05, 2013 | 7.659 | 7.685 | 7.646 | 7.685 | 10,308 | +0.01(+0.17%) |
Nov 04, 2013 | 7.646 | 7.698 | 7.646 | 7.672 | 21,468 | +0.01(+0.17%) |