Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.978 | 8.231 | 7.939 | 8.201 | 349,092 | +0.25(+3.13%) |
Apr 29, 2014 | 7.948 | 8.068 | 7.939 | 7.952 | 150,554 | +0.01(+0.16%) |
Apr 28, 2014 | 7.785 | 8.008 | 7.725 | 7.939 | 299,619 | +0.19(+2.45%) |
Apr 25, 2014 | 7.673 | 7.754 | 7.668 | 7.750 | 110,526 | +0.05(+0.61%) |
Apr 24, 2014 | 7.767 | 7.767 | 7.670 | 7.703 | 217,198 | -0.05(-0.66%) |
Apr 23, 2014 | 7.681 | 7.788 | 7.673 | 7.754 | 237,374 | +0.09(+1.23%) |
Apr 22, 2014 | 7.639 | 7.694 | 7.622 | 7.660 | 170,345 | +0.03(+0.45%) |
Apr 21, 2014 | 7.604 | 7.651 | 7.579 | 7.626 | 73,161 | +0.02(+0.22%) |
Apr 17, 2014 | 7.639 | 7.609 | 7.609 | 7.609 | 235,272 | -0.02(-0.22%) |
Apr 16, 2014 | 7.596 | 7.677 | 7.575 | 7.626 | 146,316 | +0.03(+0.45%) |
Apr 15, 2014 | 7.634 | 7.715 | 7.536 | 7.592 | 142,072 | -0.05(-0.61%) |
Apr 14, 2014 | 7.660 | 7.741 | 7.609 | 7.639 | 345,874 | +0.00(+0.06%) |
Apr 11, 2014 | 7.515 | 7.664 | 7.498 | 7.634 | 148,753 | +0.10(+1.30%) |
Apr 10, 2014 | 7.506 | 7.579 | 7.468 | 7.536 | 154,914 | +0.02(+0.23%) |
Apr 09, 2014 | 7.494 | 7.536 | 7.400 | 7.519 | 156,547 | +0.04(+0.57%) |
Apr 08, 2014 | 7.425 | 7.523 | 7.395 | 7.476 | 192,080 | +0.04(+0.52%) |
Apr 07, 2014 | 7.523 | 7.553 | 7.425 | 7.438 | 113,587 | -0.09(-1.19%) |
Apr 04, 2014 | 7.609 | 7.651 | 7.511 | 7.528 | 119,293 | -0.06(-0.73%) |
Apr 03, 2014 | 7.592 | 7.626 | 7.532 | 7.583 | 154,213 | -0.02(-0.22%) |
Apr 02, 2014 | 7.468 | 7.617 | 7.447 | 7.600 | 80,334 | +0.13(+1.71%) |
Apr 01, 2014 | 7.583 | 7.583 | 7.438 | 7.472 | 173,213 | -0.06(-0.79%) |
Mar 31, 2014 | 7.592 | 7.596 | 7.494 | 7.532 | 118,590 | -0.07(-0.95%) |
Mar 28, 2014 | 7.558 | 7.634 | 7.549 | 7.604 | 156,397 | +0.11(+1.42%) |
Mar 27, 2014 | 7.430 | 7.511 | 7.425 | 7.498 | 299,157 | +0.08(+1.03%) |
Mar 26, 2014 | 7.629 | 7.629 | 7.396 | 7.421 | 211,164 | -0.19(-2.56%) |
Mar 25, 2014 | 7.506 | 7.629 | 7.506 | 7.616 | 368,580 | +0.14(+1.81%) |
Mar 24, 2014 | 7.392 | 7.498 | 7.358 | 7.481 | 295,386 | +0.11(+1.44%) |
Mar 21, 2014 | 7.417 | 7.459 | 7.353 | 7.375 | 223,773 | +0.00(+0.00%) |
Mar 20, 2014 | 7.379 | 7.438 | 7.353 | 7.375 | 105,825 | -0.03(-0.40%) |
Mar 19, 2014 | 7.337 | 7.438 | 7.337 | 7.404 | 129,039 | +0.04(+0.52%) |
Mar 18, 2014 | 7.341 | 7.392 | 7.332 | 7.366 | 134,388 | +0.03(+0.35%) |
Mar 17, 2014 | 7.248 | 7.383 | 7.248 | 7.341 | 185,958 | +0.09(+1.29%) |
Mar 14, 2014 | 7.112 | 7.290 | 7.054 | 7.248 | 216,315 | +0.16(+2.27%) |
Mar 13, 2014 | 7.108 | 7.108 | 6.968 | 7.086 | 340,706 | +0.02(+0.30%) |
Mar 12, 2014 | 7.180 | 7.192 | 7.019 | 7.065 | 192,472 | -0.14(-1.88%) |
Mar 11, 2014 | 7.294 | 7.294 | 7.188 | 7.201 | 156,255 | -0.06(-0.88%) |
Mar 10, 2014 | 7.239 | 7.281 | 7.209 | 7.264 | 99,004 | +0.00(+0.06%) |
Mar 07, 2014 | 7.311 | 7.349 | 7.235 | 7.260 | 89,703 | -0.03(-0.35%) |
Mar 06, 2014 | 7.222 | 7.392 | 7.218 | 7.286 | 198,579 | +0.06(+0.88%) |
Mar 05, 2014 | 7.264 | 7.318 | 7.222 | 7.222 | 86,515 | -0.03(-0.35%) |
Mar 04, 2014 | 7.226 | 7.328 | 7.184 | 7.248 | 1,005,558 | +0.02(+0.29%) |
Mar 03, 2014 | 7.337 | 7.353 | 7.226 | 7.226 | 129,542 | -0.11(-1.50%) |
Feb 28, 2014 | 7.290 | 7.392 | 7.273 | 7.337 | 220,090 | +0.06(+0.87%) |
Feb 27, 2014 | 7.383 | 7.409 | 7.252 | 7.273 | 626,598 | -0.14(-1.94%) |
Feb 26, 2014 | 7.311 | 7.451 | 7.167 | 7.417 | 511,508 | -0.01(-0.08%) |
Feb 25, 2014 | 7.402 | 7.507 | 7.353 | 7.423 | 219,045 | +0.00(+0.06%) |
Feb 24, 2014 | 7.608 | 7.693 | 7.418 | 7.418 | 310,912 | -0.18(-2.39%) |
Feb 21, 2014 | 7.579 | 7.617 | 7.570 | 7.600 | 157,503 | +0.03(+0.33%) |
Feb 20, 2014 | 7.570 | 7.608 | 7.515 | 7.574 | 158,596 | +0.02(+0.22%) |
Feb 19, 2014 | 7.532 | 7.608 | 7.478 | 7.558 | 225,756 | +0.02(+0.28%) |
Feb 18, 2014 | 7.524 | 7.625 | 7.490 | 7.537 | 204,411 | +0.02(+0.22%) |
Feb 14, 2014 | 7.406 | 7.520 | 7.520 | 7.520 | 210,554 | +0.15(+2.00%) |
Feb 13, 2014 | 7.317 | 7.418 | 7.296 | 7.372 | 159,360 | +0.06(+0.81%) |
Feb 12, 2014 | 7.296 | 7.355 | 7.258 | 7.313 | 268,751 | +0.01(+0.17%) |
Feb 11, 2014 | 7.229 | 7.355 | 7.191 | 7.300 | 235,684 | +0.09(+1.29%) |
Feb 10, 2014 | 7.309 | 7.330 | 7.203 | 7.208 | 315,813 | -0.08(-1.16%) |
Feb 07, 2014 | 7.418 | 7.503 | 7.275 | 7.292 | 1,129,705 | -0.16(-2.15%) |
Feb 06, 2014 | 7.511 | 7.562 | 7.435 | 7.452 | 145,299 | -0.00(-0.06%) |
Feb 05, 2014 | 7.393 | 7.549 | 7.364 | 7.456 | 216,482 | +0.06(+0.86%) |
Feb 04, 2014 | 7.368 | 7.456 | 7.330 | 7.393 | 181,449 | +0.04(+0.57%) |