Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.857 | 7.865 | 7.810 | 7.857 | 196,415 | +0.01(+0.10%) |
Apr 29, 2014 | 7.865 | 7.877 | 7.845 | 7.850 | 139,738 | +0.01(+0.10%) |
Apr 28, 2014 | 7.846 | 7.877 | 7.786 | 7.842 | 190,740 | -0.00(-0.05%) |
Apr 25, 2014 | 7.873 | 7.873 | 7.826 | 7.846 | 110,265 | -0.04(-0.45%) |
Apr 24, 2014 | 7.905 | 7.905 | 7.862 | 7.881 | 118,128 | +0.01(+0.10%) |
Apr 23, 2014 | 7.873 | 7.881 | 7.842 | 7.873 | 209,942 | +0.00(+0.00%) |
Apr 22, 2014 | 7.834 | 7.885 | 7.834 | 7.873 | 174,072 | +0.04(+0.56%) |
Apr 21, 2014 | 7.846 | 7.850 | 7.814 | 7.830 | 137,426 | +0.00(+0.00%) |
Apr 17, 2014 | 7.857 | 7.830 | 7.830 | 7.830 | 178,318 | -0.03(-0.35%) |
Apr 16, 2014 | 7.718 | 7.869 | 7.703 | 7.857 | 803,583 | +0.17(+2.27%) |
Apr 15, 2014 | 7.691 | 7.718 | 7.607 | 7.683 | 152,923 | +0.01(+0.16%) |
Apr 14, 2014 | 7.667 | 7.711 | 7.631 | 7.671 | 230,938 | +0.02(+0.31%) |
Apr 11, 2014 | 7.683 | 7.687 | 7.619 | 7.647 | 174,676 | -0.05(-0.67%) |
Apr 10, 2014 | 7.750 | 7.758 | 7.668 | 7.699 | 564,653 | -0.04(-0.56%) |
Apr 09, 2014 | 7.738 | 7.754 | 7.699 | 7.742 | 342,946 | +0.05(+0.67%) |
Apr 08, 2014 | 7.635 | 7.691 | 7.631 | 7.691 | 370,953 | +0.03(+0.41%) |
Apr 07, 2014 | 7.703 | 7.718 | 7.659 | 7.659 | 384,513 | -0.10(-1.23%) |
Apr 04, 2014 | 7.834 | 7.885 | 7.722 | 7.754 | 305,383 | -0.04(-0.56%) |
Apr 03, 2014 | 7.842 | 7.842 | 7.778 | 7.798 | 271,900 | -0.04(-0.46%) |
Apr 02, 2014 | 7.794 | 7.834 | 7.786 | 7.834 | 287,269 | +0.05(+0.61%) |
Apr 01, 2014 | 7.730 | 7.786 | 7.730 | 7.786 | 183,434 | +0.06(+0.82%) |
Mar 31, 2014 | 7.683 | 7.738 | 7.683 | 7.722 | 236,735 | +0.05(+0.62%) |
Mar 28, 2014 | 7.659 | 7.691 | 7.643 | 7.675 | 207,134 | +0.04(+0.47%) |
Mar 27, 2014 | 7.631 | 7.643 | 7.603 | 7.639 | 234,305 | +0.01(+0.16%) |
Mar 26, 2014 | 7.671 | 7.679 | 7.619 | 7.627 | 213,886 | -0.01(-0.16%) |
Mar 25, 2014 | 7.627 | 7.667 | 7.619 | 7.639 | 159,265 | +0.02(+0.31%) |
Mar 24, 2014 | 7.667 | 7.687 | 7.587 | 7.615 | 196,742 | -0.05(-0.62%) |
Mar 21, 2014 | 7.718 | 7.726 | 7.663 | 7.663 | 246,807 | -0.03(-0.36%) |
Mar 20, 2014 | 7.631 | 7.695 | 7.623 | 7.691 | 193,261 | +0.05(+0.68%) |
Mar 19, 2014 | 7.679 | 7.695 | 7.619 | 7.639 | 246,145 | -0.03(-0.36%) |
Mar 18, 2014 | 7.631 | 7.679 | 7.619 | 7.667 | 165,232 | +0.03(+0.42%) |
Mar 17, 2014 | 7.607 | 7.651 | 7.607 | 7.635 | 308,181 | +0.04(+0.47%) |
Mar 14, 2014 | 7.615 | 7.627 | 7.591 | 7.599 | 189,529 | -0.02(-0.21%) |
Mar 13, 2014 | 7.647 | 7.671 | 7.595 | 7.615 | 413,097 | -0.00(-0.05%) |
Mar 12, 2014 | 7.580 | 7.635 | 7.568 | 7.619 | 194,085 | +0.02(+0.31%) |
Mar 11, 2014 | 7.647 | 7.662 | 7.596 | 7.596 | 615,603 | -0.05(-0.72%) |
Mar 10, 2014 | 7.651 | 7.682 | 7.633 | 7.651 | 126,488 | -0.03(-0.36%) |
Mar 07, 2014 | 7.729 | 7.741 | 7.666 | 7.678 | 161,757 | -0.04(-0.46%) |
Mar 06, 2014 | 7.678 | 7.717 | 7.651 | 7.713 | 323,554 | +0.03(+0.36%) |
Mar 05, 2014 | 7.678 | 7.690 | 7.654 | 7.686 | 286,033 | +0.02(+0.31%) |
Mar 04, 2014 | 7.588 | 7.662 | 7.588 | 7.662 | 274,442 | +0.12(+1.61%) |
Mar 03, 2014 | 7.568 | 7.588 | 7.510 | 7.541 | 339,550 | -0.04(-0.46%) |
Feb 28, 2014 | 7.588 | 7.623 | 7.557 | 7.576 | 321,111 | -0.01(-0.15%) |
Feb 27, 2014 | 7.580 | 7.588 | 7.541 | 7.588 | 228,402 | +0.03(+0.41%) |
Feb 26, 2014 | 7.557 | 7.568 | 7.533 | 7.557 | 176,167 | +0.02(+0.26%) |
Feb 25, 2014 | 7.549 | 7.568 | 7.525 | 7.537 | 180,987 | -0.01(-0.16%) |
Feb 24, 2014 | 7.545 | 7.592 | 7.521 | 7.549 | 215,328 | +0.03(+0.36%) |
Feb 21, 2014 | 7.514 | 7.549 | 7.514 | 7.521 | 233,382 | +0.01(+0.16%) |
Feb 20, 2014 | 7.478 | 7.525 | 7.478 | 7.510 | 228,103 | +0.04(+0.47%) |
Feb 19, 2014 | 7.517 | 7.545 | 7.474 | 7.474 | 419,991 | -0.05(-0.73%) |
Feb 18, 2014 | 7.514 | 7.568 | 7.514 | 7.529 | 248,449 | +0.00(+0.05%) |
Feb 14, 2014 | 7.521 | 7.525 | 7.525 | 7.525 | 145,145 | +0.01(+0.16%) |
Feb 13, 2014 | 7.467 | 7.521 | 7.447 | 7.514 | 311,528 | +0.02(+0.26%) |
Feb 12, 2014 | 7.494 | 7.502 | 7.459 | 7.494 | 310,736 | +0.01(+0.16%) |
Feb 11, 2014 | 7.404 | 7.486 | 7.388 | 7.482 | 203,262 | +0.09(+1.27%) |
Feb 10, 2014 | 7.365 | 7.388 | 7.345 | 7.388 | 207,184 | +0.01(+0.11%) |
Feb 07, 2014 | 7.326 | 7.381 | 7.310 | 7.381 | 191,896 | +0.09(+1.18%) |
Feb 06, 2014 | 7.251 | 7.310 | 7.251 | 7.294 | 214,569 | +0.04(+0.59%) |
Feb 05, 2014 | 7.247 | 7.267 | 7.208 | 7.251 | 111,238 | -0.00(-0.05%) |
Feb 04, 2014 | 7.232 | 7.259 | 7.185 | 7.255 | 225,616 | +0.03(+0.38%) |