Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.396 | 7.406 | 7.374 | 7.386 | 195,901 | -0.00(-0.07%) |
Apr 29, 2014 | 7.386 | 7.406 | 7.348 | 7.391 | 277,770 | +0.00(+0.00%) |
Apr 28, 2014 | 7.386 | 7.411 | 7.382 | 7.391 | 144,661 | +0.00(+0.00%) |
Apr 25, 2014 | 7.386 | 7.410 | 7.377 | 7.391 | 130,602 | +0.01(+0.13%) |
Apr 24, 2014 | 7.430 | 7.435 | 7.352 | 7.382 | 213,329 | -0.06(-0.85%) |
Apr 23, 2014 | 7.416 | 7.445 | 7.372 | 7.445 | 234,678 | +0.06(+0.85%) |
Apr 22, 2014 | 7.362 | 7.386 | 7.348 | 7.382 | 213,663 | +0.00(+0.00%) |
Apr 21, 2014 | 7.362 | 7.386 | 7.314 | 7.382 | 270,746 | +0.03(+0.41%) |
Apr 17, 2014 | 7.313 | 7.351 | 7.351 | 7.351 | 251,751 | +0.05(+0.66%) |
Apr 16, 2014 | 7.327 | 7.332 | 7.298 | 7.303 | 171,433 | -0.01(-0.13%) |
Apr 15, 2014 | 7.332 | 7.337 | 7.245 | 7.313 | 660,592 | -0.02(-0.26%) |
Apr 14, 2014 | 7.337 | 7.342 | 7.303 | 7.332 | 289,566 | +0.01(+0.13%) |
Apr 11, 2014 | 7.332 | 7.337 | 7.323 | 7.323 | 317,934 | -0.01(-0.13%) |
Apr 10, 2014 | 7.337 | 7.366 | 7.332 | 7.332 | 220,699 | -0.01(-0.20%) |
Apr 09, 2014 | 7.385 | 7.395 | 7.347 | 7.347 | 177,843 | -0.02(-0.33%) |
Apr 08, 2014 | 7.395 | 7.414 | 7.371 | 7.371 | 228,541 | -0.03(-0.46%) |
Apr 07, 2014 | 7.424 | 7.448 | 7.400 | 7.405 | 204,391 | -0.03(-0.39%) |
Apr 04, 2014 | 7.492 | 7.506 | 7.414 | 7.434 | 441,220 | -0.06(-0.77%) |
Apr 03, 2014 | 7.530 | 7.530 | 7.472 | 7.492 | 174,325 | -0.04(-0.58%) |
Apr 02, 2014 | 7.550 | 7.550 | 7.521 | 7.535 | 138,103 | -0.00(-0.06%) |
Apr 01, 2014 | 7.564 | 7.564 | 7.525 | 7.540 | 135,809 | -0.04(-0.57%) |
Mar 31, 2014 | 7.574 | 7.588 | 7.530 | 7.583 | 259,474 | +0.02(+0.26%) |
Mar 28, 2014 | 7.554 | 7.574 | 7.530 | 7.564 | 140,239 | +0.02(+0.32%) |
Mar 27, 2014 | 7.559 | 7.574 | 7.530 | 7.540 | 195,904 | -0.02(-0.32%) |
Mar 26, 2014 | 7.622 | 7.622 | 7.564 | 7.564 | 191,774 | -0.07(-0.95%) |
Mar 25, 2014 | 7.545 | 7.636 | 7.530 | 7.636 | 303,955 | +0.09(+1.22%) |
Mar 24, 2014 | 7.617 | 7.617 | 7.545 | 7.545 | 140,163 | -0.05(-0.70%) |
Mar 21, 2014 | 7.535 | 7.617 | 7.525 | 7.598 | 388,470 | +0.07(+0.96%) |
Mar 20, 2014 | 7.511 | 7.535 | 7.496 | 7.525 | 137,712 | -0.01(-0.17%) |
Mar 19, 2014 | 7.403 | 7.576 | 7.399 | 7.538 | 382,873 | +0.12(+1.55%) |
Mar 18, 2014 | 7.384 | 7.427 | 7.370 | 7.423 | 159,045 | +0.03(+0.39%) |
Mar 17, 2014 | 7.403 | 7.408 | 7.379 | 7.394 | 219,053 | +0.01(+0.20%) |
Mar 14, 2014 | 7.408 | 7.408 | 7.365 | 7.379 | 203,589 | -0.02(-0.26%) |
Mar 13, 2014 | 7.379 | 7.408 | 7.374 | 7.399 | 160,595 | +0.01(+0.14%) |
Mar 12, 2014 | 7.360 | 7.393 | 7.355 | 7.388 | 358,356 | +0.00(+0.06%) |
Mar 11, 2014 | 7.379 | 7.393 | 7.365 | 7.384 | 319,716 | -0.00(-0.07%) |
Mar 10, 2014 | 7.413 | 7.418 | 7.379 | 7.389 | 213,666 | -0.02(-0.26%) |
Mar 07, 2014 | 7.399 | 8.139 | 7.399 | 7.408 | 357,720 | -0.00(-0.06%) |
Mar 06, 2014 | 7.384 | 7.418 | 7.384 | 7.413 | 300,064 | +0.03(+0.39%) |
Mar 05, 2014 | 7.394 | 7.399 | 7.374 | 7.384 | 531,743 | -0.01(-0.13%) |
Mar 04, 2014 | 7.408 | 7.413 | 7.379 | 7.394 | 358,633 | +0.00(+0.07%) |
Mar 03, 2014 | 7.379 | 7.399 | 7.374 | 7.389 | 289,897 | +0.00(+0.00%) |
Feb 28, 2014 | 7.403 | 7.418 | 7.379 | 7.389 | 227,994 | -0.02(-0.32%) |
Feb 27, 2014 | 7.418 | 7.423 | 7.394 | 7.413 | 293,735 | +0.00(+0.00%) |
Feb 26, 2014 | 7.418 | 7.461 | 7.403 | 7.413 | 443,986 | -0.00(-0.06%) |
Feb 25, 2014 | 7.442 | 7.442 | 7.403 | 7.418 | 277,096 | -0.01(-0.19%) |
Feb 24, 2014 | 7.447 | 7.451 | 7.427 | 7.432 | 151,209 | -0.00(-0.06%) |
Feb 21, 2014 | 7.447 | 7.447 | 7.423 | 7.437 | 156,366 | -0.00(-0.06%) |
Feb 20, 2014 | 7.413 | 7.447 | 7.403 | 7.442 | 267,810 | +0.02(+0.26%) |
Feb 19, 2014 | 7.418 | 7.442 | 7.399 | 7.423 | 273,337 | +0.02(+0.22%) |
Feb 18, 2014 | 7.401 | 7.416 | 7.392 | 7.406 | 201,347 | -0.01(-0.13%) |
Feb 14, 2014 | 7.387 | 7.416 | 7.416 | 7.416 | 213,612 | +0.01(+0.19%) |
Feb 13, 2014 | 7.378 | 7.401 | 7.361 | 7.401 | 198,431 | +0.02(+0.26%) |
Feb 12, 2014 | 7.397 | 7.401 | 7.363 | 7.382 | 219,936 | -0.03(-0.45%) |
Feb 11, 2014 | 7.382 | 7.430 | 7.382 | 7.416 | 291,126 | +0.02(+0.26%) |
Feb 10, 2014 | 7.397 | 7.411 | 7.378 | 7.397 | 191,753 | -0.02(-0.26%) |
Feb 07, 2014 | 7.416 | 7.449 | 7.397 | 7.416 | 258,543 | +0.00(+0.06%) |
Feb 06, 2014 | 7.392 | 7.421 | 7.378 | 7.411 | 186,398 | +0.02(+0.26%) |
Feb 05, 2014 | 7.349 | 7.411 | 7.349 | 7.392 | 297,443 | +0.03(+0.39%) |
Feb 04, 2014 | 7.363 | 7.387 | 7.349 | 7.363 | 257,511 | -0.01(-0.13%) |