Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.080 | 8.098 | 7.966 | 8.056 | 697,737 | -0.01(-0.07%) |
Apr 29, 2014 | 8.170 | 8.236 | 8.050 | 8.062 | 767,292 | -0.10(-1.25%) |
Apr 28, 2014 | 8.026 | 8.176 | 7.990 | 8.164 | 641,874 | +0.18(+2.26%) |
Apr 25, 2014 | 7.960 | 8.086 | 7.845 | 7.984 | 612,992 | +0.02(+0.30%) |
Apr 24, 2014 | 8.038 | 8.038 | 7.881 | 7.960 | 517,466 | -0.04(-0.45%) |
Apr 23, 2014 | 7.947 | 8.038 | 7.923 | 7.996 | 376,833 | +0.05(+0.68%) |
Apr 22, 2014 | 7.923 | 8.026 | 7.911 | 7.941 | 977,782 | +0.02(+0.30%) |
Apr 21, 2014 | 7.791 | 7.929 | 7.707 | 7.917 | 522,494 | +0.10(+1.31%) |
Apr 17, 2014 | 7.827 | 7.815 | 7.815 | 7.815 | 900,227 | -0.04(-0.46%) |
Apr 16, 2014 | 7.803 | 7.851 | 7.731 | 7.851 | 503,224 | +0.08(+1.01%) |
Apr 15, 2014 | 7.779 | 7.797 | 7.707 | 7.773 | 620,764 | +0.02(+0.23%) |
Apr 14, 2014 | 7.689 | 7.803 | 7.659 | 7.755 | 873,082 | +0.10(+1.34%) |
Apr 11, 2014 | 7.671 | 7.713 | 7.599 | 7.653 | 755,534 | -0.05(-0.70%) |
Apr 10, 2014 | 7.809 | 7.821 | 7.635 | 7.707 | 471,693 | -0.10(-1.31%) |
Apr 09, 2014 | 7.821 | 7.875 | 7.779 | 7.809 | 601,578 | +0.01(+0.15%) |
Apr 08, 2014 | 7.803 | 7.839 | 7.743 | 7.797 | 653,155 | +0.06(+0.78%) |
Apr 07, 2014 | 7.520 | 7.773 | 7.496 | 7.737 | 1,584,784 | +0.48(+6.55%) |
Apr 04, 2014 | 7.352 | 7.364 | 7.256 | 7.262 | 485,953 | -0.09(-1.23%) |
Apr 03, 2014 | 7.466 | 7.466 | 7.340 | 7.352 | 618,209 | -0.11(-1.45%) |
Apr 02, 2014 | 7.496 | 7.514 | 7.400 | 7.460 | 207,298 | -0.01(-0.16%) |
Apr 01, 2014 | 7.496 | 7.496 | 7.352 | 7.472 | 485,363 | -0.01(-0.08%) |
Mar 31, 2014 | 7.382 | 7.496 | 7.370 | 7.478 | 299,754 | +0.14(+1.97%) |
Mar 28, 2014 | 7.352 | 7.430 | 7.292 | 7.334 | 266,650 | +0.00(+0.00%) |
Mar 27, 2014 | 7.418 | 7.430 | 7.334 | 7.334 | 258,482 | -0.08(-1.06%) |
Mar 26, 2014 | 7.520 | 7.544 | 7.406 | 7.412 | 241,264 | -0.08(-1.12%) |
Mar 25, 2014 | 7.395 | 7.502 | 7.395 | 7.496 | 323,684 | +0.05(+0.65%) |
Mar 24, 2014 | 7.484 | 7.526 | 7.400 | 7.448 | 197,561 | +0.00(+0.00%) |
Mar 21, 2014 | 7.502 | 7.550 | 7.430 | 7.448 | 409,462 | -0.04(-0.48%) |
Mar 20, 2014 | 7.460 | 7.538 | 7.244 | 7.484 | 260,585 | -0.01(-0.08%) |
Mar 19, 2014 | 7.472 | 7.514 | 7.370 | 7.490 | 305,104 | -0.01(-0.16%) |
Mar 18, 2014 | 7.424 | 7.514 | 7.280 | 7.502 | 358,841 | +0.11(+1.55%) |
Mar 17, 2014 | 7.322 | 7.418 | 7.322 | 7.388 | 316,690 | +0.09(+1.24%) |
Mar 14, 2014 | 7.298 | 7.388 | 7.262 | 7.298 | 234,499 | -0.01(-0.08%) |
Mar 13, 2014 | 7.292 | 7.364 | 7.286 | 7.304 | 314,936 | -0.01(-0.16%) |
Mar 12, 2014 | 7.358 | 7.412 | 7.268 | 7.316 | 278,302 | -0.07(-0.98%) |
Mar 11, 2014 | 7.400 | 7.436 | 7.328 | 7.388 | 245,174 | -0.02(-0.24%) |
Mar 10, 2014 | 7.412 | 7.436 | 7.376 | 7.406 | 371,480 | -0.01(-0.08%) |
Mar 07, 2014 | 7.436 | 7.508 | 7.189 | 7.412 | 677,078 | -0.02(-0.24%) |
Mar 06, 2014 | 7.207 | 7.442 | 7.141 | 7.430 | 873,597 | +0.24(+3.35%) |
Mar 05, 2014 | 7.220 | 7.226 | 7.153 | 7.189 | 164,397 | -0.04(-0.50%) |
Mar 04, 2014 | 7.135 | 7.238 | 7.093 | 7.226 | 397,022 | +0.14(+2.04%) |
Mar 03, 2014 | 7.063 | 7.099 | 7.027 | 7.081 | 367,200 | -0.03(-0.42%) |
Feb 28, 2014 | 7.057 | 7.135 | 7.051 | 7.111 | 344,167 | +0.06(+0.85%) |
Feb 27, 2014 | 7.075 | 7.093 | 7.027 | 7.051 | 231,519 | -0.03(-0.42%) |
Feb 26, 2014 | 7.057 | 7.135 | 7.021 | 7.081 | 227,624 | +0.02(+0.34%) |
Feb 25, 2014 | 7.075 | 7.123 | 7.051 | 7.057 | 231,276 | -0.05(-0.68%) |
Feb 24, 2014 | 7.099 | 7.195 | 7.075 | 7.105 | 433,106 | +0.03(+0.43%) |
Feb 21, 2014 | 7.027 | 7.082 | 6.997 | 7.075 | 392,724 | +0.05(+0.77%) |
Feb 20, 2014 | 7.009 | 7.069 | 6.949 | 7.021 | 326,668 | +0.02(+0.26%) |
Feb 19, 2014 | 7.063 | 7.099 | 6.971 | 7.003 | 549,037 | -0.07(-1.02%) |
Feb 18, 2014 | 6.943 | 7.099 | 6.889 | 7.075 | 866,282 | +0.11(+1.64%) |
Feb 14, 2014 | 6.889 | 6.961 | 6.961 | 6.961 | 429,835 | +0.04(+0.52%) |
Feb 13, 2014 | 6.913 | 6.943 | 6.871 | 6.925 | 499,351 | -0.07(-0.95%) |
Feb 12, 2014 | 7.069 | 7.083 | 6.949 | 6.991 | 471,261 | -0.08(-1.11%) |
Feb 11, 2014 | 6.937 | 7.093 | 6.937 | 7.069 | 372,259 | +0.08(+1.12%) |
Feb 10, 2014 | 7.003 | 7.027 | 6.889 | 6.991 | 346,049 | -0.01(-0.17%) |
Feb 07, 2014 | 7.039 | 7.069 | 6.889 | 7.003 | 304,214 | +0.01(+0.17%) |
Feb 06, 2014 | 6.877 | 6.997 | 6.810 | 6.991 | 517,075 | +0.13(+1.93%) |
Feb 05, 2014 | 6.895 | 6.925 | 6.828 | 6.859 | 393,663 | -0.02(-0.35%) |
Feb 04, 2014 | 6.901 | 7.009 | 6.810 | 6.883 | 589,313 | +0.04(+0.53%) |