Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.007 | 7.036 | 6.915 | 6.978 | 1,056,045 | -0.06(-0.83%) |
Apr 29, 2014 | 7.136 | 7.145 | 7.020 | 7.036 | 484,573 | -0.10(-1.40%) |
Apr 28, 2014 | 7.166 | 7.166 | 7.028 | 7.136 | 942,314 | -0.01(-0.18%) |
Apr 25, 2014 | 7.178 | 7.178 | 7.120 | 7.149 | 503,340 | -0.04(-0.52%) |
Apr 24, 2014 | 7.228 | 7.228 | 7.107 | 7.187 | 768,167 | +0.05(+0.64%) |
Apr 23, 2014 | 7.174 | 7.182 | 7.124 | 7.141 | 465,246 | -0.03(-0.35%) |
Apr 22, 2014 | 7.078 | 7.170 | 7.061 | 7.166 | 572,310 | +0.08(+1.18%) |
Apr 21, 2014 | 7.066 | 7.128 | 7.049 | 7.082 | 807,996 | +0.02(+0.24%) |
Apr 17, 2014 | 7.178 | 7.066 | 7.066 | 7.066 | 1,254,384 | -0.04(-0.59%) |
Apr 16, 2014 | 7.141 | 7.141 | 7.061 | 7.107 | 506,347 | +0.02(+0.29%) |
Apr 15, 2014 | 7.128 | 7.190 | 7.011 | 7.086 | 578,411 | -0.03(-0.47%) |
Apr 14, 2014 | 7.128 | 7.187 | 7.039 | 7.120 | 737,264 | +0.05(+0.77%) |
Apr 11, 2014 | 7.095 | 7.185 | 7.053 | 7.066 | 796,228 | -0.06(-0.82%) |
Apr 10, 2014 | 7.249 | 7.271 | 7.111 | 7.124 | 850,510 | -0.16(-2.23%) |
Apr 09, 2014 | 7.228 | 7.303 | 7.199 | 7.287 | 495,547 | +0.06(+0.81%) |
Apr 08, 2014 | 7.203 | 7.274 | 7.199 | 7.228 | 603,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.283 | 7.283 | 7.220 | 7.228 | 777,519 | -0.06(-0.86%) |
Apr 04, 2014 | 7.404 | 7.404 | 7.287 | 7.291 | 727,068 | -0.09(-1.24%) |
Apr 03, 2014 | 7.454 | 7.460 | 7.366 | 7.383 | 563,061 | -0.05(-0.73%) |
Apr 02, 2014 | 7.416 | 7.469 | 7.408 | 7.437 | 609,225 | +0.02(+0.22%) |
Apr 01, 2014 | 7.429 | 7.481 | 7.403 | 7.420 | 555,216 | -0.03(-0.34%) |
Mar 31, 2014 | 7.404 | 7.466 | 7.366 | 7.445 | 935,368 | +0.07(+0.91%) |
Mar 28, 2014 | 7.399 | 7.437 | 7.353 | 7.378 | 628,641 | +0.02(+0.23%) |
Mar 27, 2014 | 7.408 | 7.454 | 7.324 | 7.362 | 891,525 | -0.05(-0.62%) |
Mar 26, 2014 | 7.575 | 7.575 | 7.408 | 7.408 | 1,114,073 | -0.13(-1.72%) |
Mar 25, 2014 | 7.633 | 7.637 | 7.533 | 7.537 | 845,227 | -0.08(-1.04%) |
Mar 24, 2014 | 7.637 | 7.646 | 7.533 | 7.616 | 840,437 | -0.04(-0.49%) |
Mar 21, 2014 | 7.662 | 7.671 | 7.583 | 7.654 | 2,076,175 | +0.01(+0.11%) |
Mar 20, 2014 | 7.604 | 7.658 | 7.554 | 7.646 | 732,584 | +0.06(+0.83%) |
Mar 19, 2014 | 7.575 | 7.621 | 7.529 | 7.583 | 1,213,012 | -0.02(-0.27%) |
Mar 18, 2014 | 7.512 | 7.664 | 7.491 | 7.604 | 6,981,630 | -0.08(-1.09%) |
Mar 17, 2014 | 7.996 | 8.055 | 7.683 | 7.687 | 675,733 | -0.30(-3.76%) |
Mar 14, 2014 | 7.829 | 8.080 | 7.829 | 7.988 | 759,763 | +0.17(+2.13%) |
Mar 13, 2014 | 7.762 | 7.863 | 7.746 | 7.821 | 568,012 | +0.05(+0.59%) |
Mar 12, 2014 | 7.750 | 7.861 | 7.750 | 7.775 | 662,287 | -0.06(-0.73%) |
Mar 11, 2014 | 7.894 | 7.894 | 7.718 | 7.832 | 701,939 | -0.03(-0.37%) |
Mar 10, 2014 | 7.767 | 7.890 | 7.677 | 7.861 | 553,644 | +0.11(+1.43%) |
Mar 07, 2014 | 7.890 | 7.911 | 7.722 | 7.750 | 387,656 | -0.10(-1.31%) |
Mar 06, 2014 | 7.865 | 7.942 | 7.828 | 7.853 | 499,145 | -0.02(-0.21%) |
Mar 05, 2014 | 7.837 | 7.894 | 7.812 | 7.869 | 553,305 | +0.02(+0.26%) |
Mar 04, 2014 | 7.828 | 7.902 | 7.668 | 7.849 | 1,300,644 | +0.09(+1.16%) |
Mar 03, 2014 | 7.672 | 7.775 | 7.639 | 7.759 | 467,650 | +0.06(+0.80%) |
Feb 28, 2014 | 7.709 | 7.754 | 7.650 | 7.697 | 716,880 | +0.02(+0.32%) |
Feb 27, 2014 | 7.738 | 7.738 | 7.631 | 7.672 | 661,821 | -0.07(-0.90%) |
Feb 26, 2014 | 7.795 | 7.795 | 7.718 | 7.742 | 649,510 | -0.07(-0.89%) |
Feb 25, 2014 | 7.865 | 7.951 | 7.659 | 7.812 | 800,331 | -0.09(-1.14%) |
Feb 24, 2014 | 7.816 | 7.923 | 7.754 | 7.902 | 660,093 | +0.08(+1.00%) |
Feb 21, 2014 | 7.800 | 7.843 | 7.783 | 7.824 | 697,913 | +0.06(+0.79%) |
Feb 20, 2014 | 7.644 | 7.787 | 7.644 | 7.763 | 354,325 | +0.15(+1.99%) |
Feb 19, 2014 | 7.791 | 7.795 | 7.574 | 7.611 | 357,233 | -0.17(-2.16%) |
Feb 18, 2014 | 7.668 | 7.841 | 7.631 | 7.779 | 453,097 | +0.09(+1.12%) |
Feb 14, 2014 | 7.685 | 7.693 | 7.693 | 7.693 | 208,877 | +0.03(+0.37%) |
Feb 13, 2014 | 7.582 | 7.697 | 7.549 | 7.664 | 273,943 | +0.04(+0.54%) |
Feb 12, 2014 | 7.586 | 7.635 | 7.480 | 7.623 | 327,020 | +0.05(+0.60%) |
Feb 11, 2014 | 7.541 | 7.619 | 7.496 | 7.578 | 306,176 | +0.05(+0.65%) |
Feb 10, 2014 | 7.463 | 7.541 | 7.463 | 7.529 | 418,402 | +0.08(+1.05%) |
Feb 07, 2014 | 7.426 | 7.504 | 7.398 | 7.451 | 546,870 | +0.02(+0.22%) |
Feb 06, 2014 | 7.508 | 7.508 | 7.418 | 7.434 | 413,903 | +0.00(+0.06%) |
Feb 05, 2014 | 7.315 | 7.459 | 7.299 | 7.430 | 779,207 | +0.11(+1.57%) |
Feb 04, 2014 | 7.332 | 7.340 | 7.258 | 7.315 | 445,205 | +0.00(+0.00%) |