Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.963 | 7.963 | 7.916 | 7.945 | 193,812 | +0.02(+0.30%) |
Apr 29, 2014 | 7.951 | 7.951 | 7.916 | 7.922 | 212,483 | -0.04(-0.51%) |
Apr 28, 2014 | 8.004 | 8.009 | 7.945 | 7.963 | 199,964 | -0.02(-0.29%) |
Apr 25, 2014 | 7.963 | 7.986 | 7.957 | 7.986 | 123,918 | +0.04(+0.52%) |
Apr 24, 2014 | 7.922 | 7.963 | 7.903 | 7.945 | 179,828 | +0.03(+0.37%) |
Apr 23, 2014 | 7.840 | 7.916 | 7.840 | 7.916 | 156,174 | +0.06(+0.82%) |
Apr 22, 2014 | 7.840 | 7.857 | 7.816 | 7.851 | 120,357 | +0.03(+0.37%) |
Apr 21, 2014 | 7.804 | 7.828 | 7.787 | 7.822 | 92,882 | +0.04(+0.45%) |
Apr 17, 2014 | 7.810 | 7.787 | 7.787 | 7.787 | 227,505 | +0.00(+0.00%) |
Apr 16, 2014 | 7.787 | 7.793 | 7.775 | 7.787 | 131,485 | +0.02(+0.30%) |
Apr 15, 2014 | 7.769 | 7.787 | 7.758 | 7.763 | 143,031 | -0.01(-0.08%) |
Apr 14, 2014 | 7.769 | 7.781 | 7.746 | 7.769 | 147,786 | +0.00(+0.00%) |
Apr 11, 2014 | 7.740 | 7.781 | 7.740 | 7.769 | 137,728 | +0.03(+0.42%) |
Apr 10, 2014 | 7.760 | 7.778 | 7.737 | 7.737 | 99,537 | +0.01(+0.08%) |
Apr 09, 2014 | 7.772 | 7.772 | 7.731 | 7.731 | 105,446 | -0.02(-0.23%) |
Apr 08, 2014 | 7.737 | 7.760 | 7.737 | 7.749 | 111,951 | +0.01(+0.08%) |
Apr 07, 2014 | 7.801 | 7.801 | 7.737 | 7.743 | 106,264 | -0.01(-0.15%) |
Apr 04, 2014 | 7.801 | 7.801 | 7.743 | 7.755 | 118,123 | +0.01(+0.08%) |
Apr 03, 2014 | 7.725 | 7.762 | 7.714 | 7.749 | 86,989 | +0.05(+0.68%) |
Apr 02, 2014 | 7.737 | 7.737 | 7.696 | 7.696 | 146,781 | -0.05(-0.68%) |
Apr 01, 2014 | 7.760 | 7.760 | 7.720 | 7.749 | 180,372 | -0.01(-0.08%) |
Mar 31, 2014 | 7.760 | 7.760 | 7.731 | 7.755 | 127,823 | +0.00(+0.00%) |
Mar 28, 2014 | 7.725 | 7.760 | 7.725 | 7.755 | 133,379 | +0.02(+0.30%) |
Mar 27, 2014 | 7.708 | 7.766 | 7.690 | 7.731 | 117,192 | +0.02(+0.30%) |
Mar 26, 2014 | 7.667 | 7.708 | 7.667 | 7.708 | 90,157 | +0.03(+0.38%) |
Mar 25, 2014 | 7.644 | 7.690 | 7.615 | 7.679 | 155,333 | +0.03(+0.38%) |
Mar 24, 2014 | 7.615 | 7.650 | 7.603 | 7.650 | 97,419 | +0.04(+0.54%) |
Mar 21, 2014 | 7.615 | 7.644 | 7.597 | 7.609 | 109,242 | +0.02(+0.31%) |
Mar 20, 2014 | 7.632 | 7.632 | 7.586 | 7.586 | 119,858 | -0.04(-0.53%) |
Mar 19, 2014 | 7.714 | 7.714 | 7.615 | 7.626 | 94,140 | -0.06(-0.76%) |
Mar 18, 2014 | 7.714 | 7.714 | 7.679 | 7.685 | 61,809 | -0.03(-0.38%) |
Mar 17, 2014 | 7.720 | 7.731 | 7.679 | 7.714 | 88,649 | +0.01(+0.15%) |
Mar 14, 2014 | 7.702 | 7.714 | 7.685 | 7.702 | 56,443 | -0.01(-0.08%) |
Mar 13, 2014 | 7.673 | 7.708 | 7.673 | 7.708 | 77,956 | +0.02(+0.30%) |
Mar 12, 2014 | 7.638 | 7.714 | 7.621 | 7.685 | 96,306 | +0.07(+0.88%) |
Mar 11, 2014 | 7.595 | 7.629 | 7.595 | 7.618 | 70,923 | +0.02(+0.23%) |
Mar 10, 2014 | 7.554 | 7.635 | 7.548 | 7.600 | 101,527 | +0.02(+0.31%) |
Mar 07, 2014 | 7.612 | 7.612 | 7.537 | 7.577 | 167,898 | -0.07(-0.91%) |
Mar 06, 2014 | 7.699 | 7.699 | 7.623 | 7.647 | 136,208 | -0.06(-0.83%) |
Mar 05, 2014 | 7.699 | 7.716 | 7.676 | 7.710 | 163,484 | +0.04(+0.53%) |
Mar 04, 2014 | 7.670 | 7.687 | 7.652 | 7.670 | 123,954 | +0.02(+0.23%) |
Mar 03, 2014 | 7.647 | 7.664 | 7.618 | 7.652 | 145,371 | +0.03(+0.46%) |
Feb 28, 2014 | 7.629 | 7.647 | 7.583 | 7.618 | 215,365 | -0.01(-0.08%) |
Feb 27, 2014 | 7.652 | 7.652 | 7.623 | 7.623 | 130,175 | -0.01(-0.15%) |
Feb 26, 2014 | 7.658 | 7.658 | 7.612 | 7.635 | 154,304 | -0.01(-0.15%) |
Feb 25, 2014 | 7.641 | 7.647 | 7.612 | 7.647 | 203,344 | +0.00(+0.00%) |
Feb 24, 2014 | 7.618 | 7.664 | 7.618 | 7.647 | 176,983 | +0.03(+0.38%) |
Feb 21, 2014 | 7.612 | 7.641 | 7.606 | 7.618 | 148,536 | +0.01(+0.11%) |
Feb 20, 2014 | 7.600 | 7.618 | 7.595 | 7.610 | 72,972 | +0.01(+0.11%) |
Feb 19, 2014 | 7.606 | 7.635 | 7.589 | 7.601 | 178,264 | +0.00(+0.02%) |
Feb 18, 2014 | 7.629 | 7.641 | 7.595 | 7.600 | 123,070 | -0.03(-0.38%) |
Feb 14, 2014 | 7.635 | 7.629 | 7.629 | 7.629 | 152,025 | -0.03(-0.38%) |
Feb 13, 2014 | 7.595 | 7.670 | 7.572 | 7.658 | 165,229 | +0.08(+0.99%) |
Feb 12, 2014 | 7.600 | 7.612 | 7.554 | 7.583 | 103,493 | +0.00(+0.04%) |
Feb 11, 2014 | 7.603 | 7.614 | 7.580 | 7.580 | 108,592 | +0.00(+0.00%) |
Feb 10, 2014 | 7.603 | 7.609 | 7.568 | 7.580 | 199,752 | +0.01(+0.15%) |
Feb 07, 2014 | 7.557 | 7.591 | 7.534 | 7.568 | 165,958 | +0.04(+0.54%) |
Feb 06, 2014 | 7.551 | 7.551 | 7.505 | 7.528 | 162,419 | +0.00(+0.00%) |
Feb 05, 2014 | 7.568 | 7.580 | 7.511 | 7.528 | 149,116 | -0.05(-0.61%) |
Feb 04, 2014 | 7.655 | 7.666 | 7.574 | 7.574 | 139,651 | -0.07(-0.98%) |