Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.120 | 7.290 | 7.000 | 7.220 | 452,692 | +0.05(+0.70%) |
Apr 29, 2014 | 7.130 | 7.220 | 7.050 | 7.170 | 377,326 | +0.05(+0.70%) |
Apr 28, 2014 | 7.330 | 7.430 | 6.950 | 7.120 | 709,424 | -0.21(-2.86%) |
Apr 25, 2014 | 7.460 | 7.480 | 7.270 | 7.330 | 337,763 | -0.19(-2.53%) |
Apr 24, 2014 | 7.610 | 7.680 | 7.410 | 7.520 | 227,215 | -0.07(-0.92%) |
Apr 23, 2014 | 7.690 | 7.780 | 7.560 | 7.590 | 284,734 | -0.10(-1.30%) |
Apr 22, 2014 | 7.620 | 7.800 | 7.560 | 7.690 | 430,051 | +0.11(+1.45%) |
Apr 21, 2014 | 7.480 | 7.700 | 7.440 | 7.580 | 467,102 | +0.15(+2.02%) |
Apr 17, 2014 | 7.270 | 7.430 | 7.430 | 7.430 | 263,000 | +0.12(+1.64%) |
Apr 16, 2014 | 7.220 | 7.345 | 7.210 | 7.310 | 237,846 | +0.13(+1.81%) |
Apr 15, 2014 | 7.100 | 7.250 | 6.900 | 7.180 | 798,563 | +0.13(+1.84%) |
Apr 14, 2014 | 7.150 | 7.180 | 6.950 | 7.050 | 363,340 | -0.01(-0.14%) |
Apr 11, 2014 | 7.070 | 7.190 | 7.000 | 7.060 | 389,376 | -0.08(-1.12%) |
Apr 10, 2014 | 7.450 | 7.450 | 7.050 | 7.140 | 423,111 | -0.30(-4.03%) |
Apr 09, 2014 | 7.660 | 7.710 | 7.170 | 7.440 | 386,488 | +0.25(+3.48%) |
Apr 08, 2014 | 7.050 | 7.260 | 6.950 | 7.190 | 556,393 | +0.16(+2.28%) |
Apr 07, 2014 | 7.220 | 7.250 | 6.930 | 7.030 | 684,670 | -0.20(-2.77%) |
Apr 04, 2014 | 7.570 | 7.660 | 7.160 | 7.230 | 729,972 | -0.27(-3.60%) |
Apr 03, 2014 | 7.670 | 7.790 | 7.400 | 7.500 | 690,741 | -0.20(-2.60%) |
Apr 02, 2014 | 7.800 | 7.850 | 7.600 | 7.700 | 373,416 | -0.05(-0.65%) |
Apr 01, 2014 | 7.600 | 7.790 | 7.580 | 7.750 | 356,695 | +0.21(+2.79%) |
Mar 31, 2014 | 7.490 | 7.630 | 7.430 | 7.540 | 430,110 | +0.10(+1.34%) |
Mar 28, 2014 | 7.280 | 7.580 | 6.930 | 7.440 | 348,426 | +0.14(+1.92%) |
Mar 27, 2014 | 7.370 | 7.500 | 7.160 | 7.300 | 453,746 | -0.03(-0.41%) |
Mar 26, 2014 | 7.740 | 7.760 | 7.320 | 7.330 | 478,344 | -0.32(-4.18%) |
Mar 25, 2014 | 7.720 | 7.829 | 7.510 | 7.650 | 382,361 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.800 | 7.410 | 7.680 | 540,981 | -0.03(-0.39%) |
Mar 21, 2014 | 7.610 | 7.950 | 7.570 | 7.710 | 740,764 | +0.19(+2.53%) |
Mar 20, 2014 | 7.630 | 7.860 | 7.500 | 7.520 | 425,778 | -0.10(-1.31%) |
Mar 19, 2014 | 7.750 | 8.069 | 7.500 | 7.620 | 895,264 | -0.12(-1.55%) |
Mar 18, 2014 | 7.470 | 7.775 | 7.390 | 7.740 | 1,072,543 | +0.65(+9.17%) |
Mar 17, 2014 | 7.140 | 7.330 | 7.020 | 7.090 | 702,971 | -0.05(-0.70%) |
Mar 14, 2014 | 7.300 | 7.420 | 7.050 | 7.140 | 871,338 | -0.17(-2.33%) |
Mar 13, 2014 | 7.570 | 7.610 | 7.230 | 7.310 | 646,523 | -0.25(-3.31%) |
Mar 12, 2014 | 7.370 | 7.810 | 7.054 | 7.560 | 2,330,932 | -0.42(-5.26%) |
Mar 11, 2014 | 8.140 | 8.140 | 7.810 | 7.980 | 865,530 | -0.10(-1.24%) |
Mar 10, 2014 | 8.100 | 8.170 | 7.970 | 8.080 | 432,020 | -0.07(-0.86%) |
Mar 07, 2014 | 8.140 | 8.200 | 8.020 | 8.150 | 320,826 | +0.05(+0.62%) |
Mar 06, 2014 | 8.230 | 8.270 | 8.040 | 8.100 | 308,554 | -0.07(-0.86%) |
Mar 05, 2014 | 8.020 | 8.280 | 7.974 | 8.170 | 669,658 | +0.16(+2.00%) |
Mar 04, 2014 | 7.900 | 8.020 | 7.810 | 8.010 | 933,021 | +0.22(+2.82%) |
Mar 03, 2014 | 7.770 | 7.850 | 7.700 | 7.790 | 677,427 | -0.01(-0.13%) |
Feb 28, 2014 | 7.980 | 8.050 | 7.760 | 7.800 | 491,548 | -0.15(-1.89%) |
Feb 27, 2014 | 7.870 | 8.010 | 7.840 | 7.950 | 371,316 | +0.02(+0.25%) |
Feb 26, 2014 | 7.850 | 8.000 | 7.800 | 7.930 | 545,743 | +0.06(+0.76%) |
Feb 25, 2014 | 8.060 | 8.080 | 7.830 | 7.870 | 618,411 | -0.23(-2.84%) |
Feb 24, 2014 | 8.110 | 8.390 | 7.920 | 8.100 | 1,268,979 | +0.18(+2.27%) |
Feb 21, 2014 | 8.050 | 8.170 | 7.910 | 7.920 | 397,010 | -0.08(-1.00%) |
Feb 20, 2014 | 7.870 | 8.050 | 7.870 | 8.000 | 447,427 | +0.17(+2.17%) |
Feb 19, 2014 | 8.120 | 8.130 | 7.830 | 7.830 | 472,727 | -0.27(-3.33%) |
Feb 18, 2014 | 7.990 | 8.170 | 7.910 | 8.100 | 464,901 | +0.11(+1.38%) |
Feb 14, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 397,000 | +0.02(+0.25%) |
Feb 13, 2014 | 7.730 | 8.030 | 7.641 | 7.970 | 819,753 | +0.21(+2.71%) |
Feb 12, 2014 | 7.740 | 7.830 | 7.680 | 7.760 | 496,346 | +0.07(+0.91%) |
Feb 11, 2014 | 7.710 | 7.800 | 7.510 | 7.690 | 850,046 | +0.12(+1.59%) |
Feb 10, 2014 | 7.610 | 7.620 | 7.450 | 7.570 | 477,935 | +0.01(+0.13%) |
Feb 07, 2014 | 7.320 | 7.630 | 7.320 | 7.560 | 799,911 | +0.30(+4.13%) |
Feb 06, 2014 | 7.270 | 7.350 | 7.160 | 7.260 | 701,395 | -0.01(-0.14%) |
Feb 05, 2014 | 7.410 | 7.520 | 7.180 | 7.270 | 1,022,552 | -0.23(-3.07%) |
Feb 04, 2014 | 7.820 | 7.900 | 7.360 | 7.500 | 2,250,428 | -0.24(-3.10%) |