Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.530 | 7.620 | 7.520 | 7.540 | 72,367 | -0.03(-0.40%) |
Apr 29, 2014 | 7.630 | 7.650 | 7.550 | 7.570 | 31,304 | +0.00(+0.00%) |
Apr 28, 2014 | 7.660 | 7.750 | 7.550 | 7.570 | 50,518 | -0.06(-0.79%) |
Apr 25, 2014 | 7.670 | 7.790 | 7.600 | 7.630 | 46,384 | -0.08(-1.04%) |
Apr 24, 2014 | 7.720 | 7.780 | 7.700 | 7.710 | 22,084 | +0.00(+0.00%) |
Apr 23, 2014 | 7.810 | 7.850 | 7.710 | 7.710 | 32,201 | -0.14(-1.78%) |
Apr 22, 2014 | 7.770 | 7.930 | 7.760 | 7.850 | 50,676 | +0.11(+1.49%) |
Apr 21, 2014 | 7.630 | 7.740 | 7.600 | 7.735 | 28,890 | +0.08(+0.98%) |
Apr 17, 2014 | 7.610 | 7.660 | 7.660 | 7.660 | 29,100 | +0.05(+0.66%) |
Apr 16, 2014 | 7.610 | 7.698 | 7.550 | 7.610 | 35,871 | +0.02(+0.26%) |
Apr 15, 2014 | 7.560 | 7.640 | 7.520 | 7.590 | 58,240 | +0.03(+0.40%) |
Apr 14, 2014 | 7.630 | 7.698 | 7.550 | 7.560 | 91,529 | +0.02(+0.27%) |
Apr 11, 2014 | 7.520 | 7.646 | 7.520 | 7.540 | 60,451 | -0.01(-0.13%) |
Apr 10, 2014 | 7.630 | 7.720 | 7.550 | 7.550 | 50,492 | -0.12(-1.56%) |
Apr 09, 2014 | 7.600 | 7.690 | 7.580 | 7.670 | 80,216 | +0.07(+0.92%) |
Apr 08, 2014 | 7.450 | 7.640 | 7.450 | 7.600 | 71,684 | +0.14(+1.88%) |
Apr 07, 2014 | 7.470 | 7.530 | 7.420 | 7.460 | 111,659 | -0.04(-0.53%) |
Apr 04, 2014 | 7.680 | 7.680 | 7.480 | 7.500 | 197,059 | -0.11(-1.45%) |
Apr 03, 2014 | 7.610 | 7.748 | 7.560 | 7.610 | 54,935 | -0.03(-0.39%) |
Apr 02, 2014 | 7.590 | 7.742 | 7.560 | 7.640 | 97,673 | +0.05(+0.66%) |
Apr 01, 2014 | 7.610 | 7.842 | 7.540 | 7.590 | 68,913 | +0.01(+0.13%) |
Mar 31, 2014 | 7.630 | 7.740 | 7.560 | 7.580 | 103,444 | -0.03(-0.39%) |
Mar 28, 2014 | 7.580 | 7.620 | 7.520 | 7.610 | 58,289 | +0.00(+0.00%) |
Mar 27, 2014 | 7.630 | 7.650 | 7.500 | 7.610 | 56,487 | -0.05(-0.65%) |
Mar 26, 2014 | 7.890 | 7.890 | 7.640 | 7.660 | 56,137 | -0.15(-1.92%) |
Mar 25, 2014 | 7.798 | 7.870 | 7.721 | 7.810 | 47,103 | +0.02(+0.26%) |
Mar 24, 2014 | 7.900 | 7.900 | 7.760 | 7.790 | 63,447 | -0.11(-1.39%) |
Mar 21, 2014 | 7.960 | 7.960 | 7.800 | 7.900 | 82,187 | +0.00(+0.00%) |
Mar 20, 2014 | 7.820 | 8.000 | 7.750 | 7.900 | 38,397 | +0.10(+1.28%) |
Mar 19, 2014 | 7.810 | 7.890 | 7.660 | 7.800 | 57,441 | -0.04(-0.51%) |
Mar 18, 2014 | 7.710 | 7.870 | 7.620 | 7.840 | 63,740 | +0.11(+1.42%) |
Mar 17, 2014 | 7.730 | 7.900 | 7.670 | 7.730 | 101,105 | +0.06(+0.78%) |
Mar 14, 2014 | 7.640 | 7.750 | 7.620 | 7.670 | 17,289 | -0.01(-0.13%) |
Mar 13, 2014 | 7.630 | 7.740 | 7.565 | 7.680 | 110,497 | +0.10(+1.32%) |
Mar 12, 2014 | 7.540 | 7.700 | 7.500 | 7.580 | 54,506 | +0.01(+0.13%) |
Mar 11, 2014 | 7.790 | 7.790 | 7.497 | 7.570 | 48,636 | -0.24(-3.07%) |
Mar 10, 2014 | 7.600 | 7.840 | 7.500 | 7.810 | 114,937 | +0.31(+4.13%) |
Mar 07, 2014 | 7.520 | 7.576 | 7.400 | 7.500 | 84,056 | +0.04(+0.54%) |
Mar 06, 2014 | 7.530 | 7.550 | 7.350 | 7.460 | 83,052 | -0.02(-0.27%) |
Mar 05, 2014 | 7.510 | 7.530 | 7.430 | 7.480 | 68,597 | -0.06(-0.80%) |
Mar 04, 2014 | 7.440 | 7.620 | 7.440 | 7.540 | 91,689 | +0.19(+2.59%) |
Mar 03, 2014 | 7.460 | 7.520 | 7.330 | 7.350 | 42,882 | -0.16(-2.13%) |
Feb 28, 2014 | 7.600 | 7.640 | 7.444 | 7.510 | 68,821 | -0.06(-0.79%) |
Feb 27, 2014 | 7.550 | 7.650 | 7.530 | 7.570 | 54,480 | +0.00(+0.00%) |
Feb 26, 2014 | 7.420 | 7.610 | 7.348 | 7.570 | 59,050 | +0.16(+2.16%) |
Feb 25, 2014 | 7.500 | 7.500 | 7.314 | 7.410 | 70,139 | -0.01(-0.13%) |
Feb 24, 2014 | 7.140 | 7.570 | 7.120 | 7.420 | 105,112 | +0.23(+3.20%) |
Feb 21, 2014 | 7.150 | 7.240 | 7.140 | 7.190 | 47,685 | +0.08(+1.13%) |
Feb 20, 2014 | 7.050 | 7.170 | 7.050 | 7.110 | 43,433 | +0.06(+0.85%) |
Feb 19, 2014 | 7.200 | 7.240 | 7.040 | 7.050 | 40,758 | -0.20(-2.76%) |
Feb 18, 2014 | 7.240 | 7.270 | 7.180 | 7.250 | 25,136 | +0.05(+0.69%) |
Feb 14, 2014 | 7.240 | 7.200 | 7.200 | 7.200 | 32,600 | -0.02(-0.28%) |
Feb 13, 2014 | 7.101 | 7.220 | 7.101 | 7.220 | 13,841 | +0.07(+0.98%) |
Feb 12, 2014 | 7.260 | 7.310 | 7.114 | 7.150 | 21,439 | -0.13(-1.79%) |
Feb 11, 2014 | 7.200 | 7.320 | 7.200 | 7.280 | 30,955 | +0.07(+0.97%) |
Feb 10, 2014 | 7.140 | 7.230 | 7.140 | 7.210 | 36,990 | +0.05(+0.70%) |
Feb 07, 2014 | 6.930 | 7.180 | 6.890 | 7.160 | 85,579 | +0.22(+3.17%) |
Feb 06, 2014 | 7.060 | 7.110 | 6.830 | 6.940 | 102,632 | -0.22(-3.07%) |
Feb 05, 2014 | 7.230 | 7.260 | 7.050 | 7.160 | 104,113 | -0.04(-0.56%) |
Feb 04, 2014 | 7.240 | 7.284 | 7.130 | 7.200 | 91,392 | -0.05(-0.69%) |