Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.329 | 7.342 | 7.293 | 7.305 | 149,271 | +0.00(+0.00%) |
Apr 29, 2014 | 7.390 | 7.395 | 7.250 | 7.305 | 899,286 | -0.10(-1.31%) |
Apr 28, 2014 | 7.414 | 7.438 | 7.402 | 7.402 | 135,727 | +0.02(+0.25%) |
Apr 25, 2014 | 7.342 | 7.390 | 7.342 | 7.384 | 126,345 | +0.04(+0.50%) |
Apr 24, 2014 | 7.335 | 7.353 | 7.317 | 7.348 | 118,351 | +0.02(+0.25%) |
Apr 23, 2014 | 7.257 | 7.329 | 7.257 | 7.329 | 154,783 | +0.07(+0.92%) |
Apr 22, 2014 | 7.214 | 7.269 | 7.214 | 7.263 | 214,319 | +0.04(+0.50%) |
Apr 21, 2014 | 7.184 | 7.239 | 7.184 | 7.226 | 180,045 | +0.04(+0.51%) |
Apr 17, 2014 | 7.220 | 7.190 | 7.190 | 7.190 | 74,454 | -0.01(-0.08%) |
Apr 16, 2014 | 7.172 | 7.202 | 7.166 | 7.196 | 132,123 | +0.04(+0.59%) |
Apr 15, 2014 | 7.117 | 7.172 | 7.117 | 7.154 | 176,566 | +0.06(+0.85%) |
Apr 14, 2014 | 7.142 | 7.142 | 7.093 | 7.093 | 124,506 | -0.04(-0.59%) |
Apr 11, 2014 | 7.148 | 7.166 | 7.117 | 7.136 | 232,236 | -0.02(-0.25%) |
Apr 10, 2014 | 7.130 | 7.160 | 7.130 | 7.154 | 194,094 | +0.02(+0.22%) |
Apr 09, 2014 | 7.126 | 7.142 | 7.120 | 7.138 | 128,303 | +0.02(+0.34%) |
Apr 08, 2014 | 7.084 | 7.114 | 7.072 | 7.114 | 94,373 | +0.02(+0.34%) |
Apr 07, 2014 | 7.090 | 7.108 | 7.078 | 7.090 | 172,764 | +0.01(+0.17%) |
Apr 04, 2014 | 7.084 | 7.102 | 7.072 | 7.078 | 114,372 | -0.01(-0.08%) |
Apr 03, 2014 | 7.054 | 7.084 | 7.048 | 7.084 | 275,740 | +0.02(+0.27%) |
Apr 02, 2014 | 7.078 | 7.090 | 7.060 | 7.065 | 111,474 | -0.01(-0.19%) |
Apr 01, 2014 | 7.114 | 7.120 | 7.072 | 7.078 | 114,108 | -0.03(-0.42%) |
Mar 31, 2014 | 7.126 | 7.138 | 7.084 | 7.108 | 112,194 | -0.01(-0.17%) |
Mar 28, 2014 | 7.132 | 7.132 | 7.108 | 7.120 | 139,791 | +0.01(+0.17%) |
Mar 27, 2014 | 7.090 | 7.132 | 7.067 | 7.108 | 100,969 | +0.04(+0.60%) |
Mar 26, 2014 | 7.072 | 7.078 | 7.048 | 7.066 | 241,983 | +0.01(+0.09%) |
Mar 25, 2014 | 7.054 | 7.072 | 7.042 | 7.060 | 128,578 | -0.01(-0.17%) |
Mar 24, 2014 | 7.072 | 7.090 | 7.054 | 7.072 | 144,635 | +0.03(+0.43%) |
Mar 21, 2014 | 6.981 | 7.048 | 6.975 | 7.042 | 180,462 | +0.06(+0.86%) |
Mar 20, 2014 | 7.036 | 7.036 | 6.969 | 6.981 | 311,787 | -0.06(-0.86%) |
Mar 19, 2014 | 7.132 | 7.138 | 7.036 | 7.042 | 83,213 | -0.08(-1.10%) |
Mar 18, 2014 | 7.132 | 7.132 | 7.096 | 7.120 | 131,533 | +0.01(+0.11%) |
Mar 17, 2014 | 7.114 | 7.138 | 7.108 | 7.112 | 141,090 | -0.01(-0.10%) |
Mar 14, 2014 | 7.156 | 7.168 | 7.114 | 7.120 | 78,062 | -0.01(-0.09%) |
Mar 13, 2014 | 7.114 | 7.162 | 7.108 | 7.126 | 124,398 | -0.01(-0.17%) |
Mar 12, 2014 | 7.078 | 7.156 | 7.078 | 7.138 | 117,289 | +0.08(+1.16%) |
Mar 11, 2014 | 7.056 | 7.068 | 7.038 | 7.056 | 138,465 | -0.01(-0.17%) |
Mar 10, 2014 | 7.008 | 7.074 | 7.002 | 7.068 | 145,308 | +0.05(+0.68%) |
Mar 07, 2014 | 7.050 | 7.050 | 6.978 | 7.020 | 260,656 | -0.05(-0.68%) |
Mar 06, 2014 | 7.146 | 7.146 | 7.056 | 7.068 | 466,862 | -0.07(-0.92%) |
Mar 05, 2014 | 7.146 | 7.158 | 7.128 | 7.134 | 125,020 | +0.01(+0.17%) |
Mar 04, 2014 | 7.128 | 7.158 | 7.116 | 7.122 | 177,215 | +0.02(+0.34%) |
Mar 03, 2014 | 7.062 | 7.146 | 7.062 | 7.098 | 190,963 | +0.03(+0.42%) |
Feb 28, 2014 | 7.098 | 7.104 | 7.050 | 7.068 | 186,409 | -0.01(-0.17%) |
Feb 27, 2014 | 7.074 | 7.092 | 7.068 | 7.080 | 128,550 | +0.01(+0.08%) |
Feb 26, 2014 | 7.050 | 7.092 | 7.050 | 7.074 | 117,114 | +0.01(+0.08%) |
Feb 25, 2014 | 7.074 | 7.086 | 7.050 | 7.068 | 133,251 | -0.03(-0.42%) |
Feb 24, 2014 | 7.122 | 7.122 | 7.074 | 7.098 | 164,879 | -0.02(-0.22%) |
Feb 21, 2014 | 7.110 | 7.134 | 7.098 | 7.114 | 100,237 | +0.03(+0.39%) |
Feb 20, 2014 | 7.086 | 7.104 | 7.056 | 7.086 | 184,749 | +0.02(+0.25%) |
Feb 19, 2014 | 7.026 | 7.080 | 7.026 | 7.068 | 113,803 | +0.06(+0.85%) |
Feb 18, 2014 | 7.032 | 7.038 | 7.008 | 7.008 | 138,926 | -0.02(-0.34%) |
Feb 14, 2014 | 7.020 | 7.032 | 7.032 | 7.032 | 99,167 | +0.00(+0.03%) |
Feb 13, 2014 | 7.056 | 7.068 | 7.014 | 7.030 | 162,911 | -0.02(-0.28%) |
Feb 12, 2014 | 7.080 | 7.098 | 7.014 | 7.050 | 210,261 | -0.04(-0.62%) |
Feb 11, 2014 | 7.088 | 7.118 | 7.065 | 7.094 | 147,521 | +0.02(+0.25%) |
Feb 10, 2014 | 7.047 | 7.082 | 7.035 | 7.077 | 117,276 | +0.06(+0.85%) |
Feb 07, 2014 | 7.017 | 7.071 | 6.999 | 7.017 | 225,054 | +0.00(+0.00%) |
Feb 06, 2014 | 6.987 | 7.029 | 6.969 | 7.017 | 109,807 | +0.04(+0.51%) |
Feb 05, 2014 | 7.005 | 7.005 | 6.940 | 6.981 | 200,341 | -0.02(-0.26%) |
Feb 04, 2014 | 7.017 | 7.059 | 6.999 | 6.999 | 211,402 | -0.03(-0.42%) |