Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.810 | 7.830 | 7.799 | 7.830 | 163,382 | +0.03(+0.33%) |
Apr 29, 2014 | 7.810 | 7.810 | 7.794 | 7.804 | 109,939 | +0.01(+0.13%) |
Apr 28, 2014 | 7.789 | 7.794 | 7.768 | 7.794 | 191,294 | +0.02(+0.27%) |
Apr 25, 2014 | 7.768 | 7.784 | 7.763 | 7.773 | 93,715 | -0.01(-0.07%) |
Apr 24, 2014 | 7.784 | 7.784 | 7.763 | 7.779 | 157,116 | +0.01(+0.13%) |
Apr 23, 2014 | 7.773 | 7.789 | 7.753 | 7.768 | 101,661 | +0.01(+0.13%) |
Apr 22, 2014 | 7.758 | 7.758 | 7.742 | 7.758 | 91,114 | +0.02(+0.20%) |
Apr 21, 2014 | 7.810 | 7.810 | 7.737 | 7.742 | 414,167 | -0.05(-0.66%) |
Apr 17, 2014 | 7.789 | 7.794 | 7.794 | 7.794 | 135,360 | +0.01(+0.07%) |
Apr 16, 2014 | 7.794 | 7.794 | 7.768 | 7.789 | 102,286 | +0.01(+0.07%) |
Apr 15, 2014 | 7.799 | 7.799 | 7.758 | 7.784 | 430,926 | +0.00(+0.00%) |
Apr 14, 2014 | 7.784 | 7.799 | 7.784 | 7.784 | 44,354 | +0.00(+0.00%) |
Apr 11, 2014 | 7.794 | 7.794 | 7.760 | 7.784 | 103,860 | -0.01(-0.13%) |
Apr 10, 2014 | 7.804 | 7.804 | 7.758 | 7.794 | 71,708 | +0.00(+0.00%) |
Apr 09, 2014 | 7.773 | 7.799 | 7.768 | 7.794 | 95,995 | +0.02(+0.27%) |
Apr 08, 2014 | 7.804 | 7.804 | 7.768 | 7.773 | 33,996 | +0.01(+0.13%) |
Apr 07, 2014 | 7.773 | 7.773 | 7.747 | 7.763 | 90,336 | -0.01(-0.07%) |
Apr 04, 2014 | 7.799 | 7.799 | 7.763 | 7.768 | 83,177 | +0.00(+0.05%) |
Apr 03, 2014 | 7.820 | 7.820 | 7.753 | 7.764 | 47,619 | +0.01(+0.08%) |
Apr 02, 2014 | 7.789 | 7.789 | 7.753 | 7.758 | 76,940 | -0.03(-0.40%) |
Apr 01, 2014 | 7.799 | 7.799 | 7.763 | 7.789 | 121,592 | +0.03(+0.42%) |
Mar 31, 2014 | 7.772 | 7.772 | 7.741 | 7.757 | 214,880 | -0.02(-0.20%) |
Mar 28, 2014 | 7.751 | 7.772 | 7.736 | 7.772 | 70,961 | +0.03(+0.33%) |
Mar 27, 2014 | 7.757 | 7.757 | 7.731 | 7.746 | 59,214 | -0.01(-0.19%) |
Mar 26, 2014 | 7.757 | 7.767 | 7.737 | 7.761 | 112,334 | +0.01(+0.19%) |
Mar 25, 2014 | 7.757 | 7.772 | 7.726 | 7.746 | 132,826 | +0.00(+0.00%) |
Mar 24, 2014 | 7.746 | 7.746 | 7.710 | 7.746 | 128,024 | +0.02(+0.20%) |
Mar 21, 2014 | 7.726 | 7.731 | 7.715 | 7.731 | 78,566 | +0.01(+0.13%) |
Mar 20, 2014 | 7.700 | 7.720 | 7.690 | 7.720 | 67,014 | +0.01(+0.10%) |
Mar 19, 2014 | 7.757 | 7.757 | 7.695 | 7.713 | 149,590 | -0.01(-0.17%) |
Mar 18, 2014 | 7.741 | 7.741 | 7.701 | 7.726 | 77,275 | +0.01(+0.07%) |
Mar 17, 2014 | 7.664 | 7.720 | 7.656 | 7.720 | 80,125 | +0.05(+0.67%) |
Mar 14, 2014 | 7.664 | 7.684 | 7.637 | 7.669 | 65,202 | +0.00(+0.00%) |
Mar 13, 2014 | 7.659 | 7.669 | 7.612 | 7.669 | 53,741 | +0.03(+0.40%) |
Mar 12, 2014 | 7.612 | 7.638 | 7.607 | 7.638 | 51,291 | +0.02(+0.27%) |
Mar 11, 2014 | 7.623 | 7.623 | 7.607 | 7.617 | 45,821 | +0.01(+0.14%) |
Mar 10, 2014 | 7.633 | 7.633 | 7.602 | 7.607 | 71,780 | -0.02(-0.27%) |
Mar 07, 2014 | 7.659 | 7.659 | 7.612 | 7.628 | 66,587 | -0.01(-0.10%) |
Mar 06, 2014 | 7.659 | 7.659 | 7.618 | 7.635 | 53,287 | +0.02(+0.24%) |
Mar 05, 2014 | 7.623 | 7.623 | 7.612 | 7.617 | 54,820 | +0.00(+0.03%) |
Mar 04, 2014 | 7.648 | 7.648 | 7.602 | 7.615 | 55,382 | -0.01(-0.10%) |
Mar 03, 2014 | 7.643 | 7.643 | 7.602 | 7.623 | 86,171 | +0.00(+0.02%) |
Feb 28, 2014 | 7.631 | 7.631 | 7.616 | 7.621 | 32,125 | +0.00(+0.00%) |
Feb 27, 2014 | 7.632 | 7.632 | 7.611 | 7.621 | 85,186 | -0.01(-0.13%) |
Feb 26, 2014 | 7.637 | 7.642 | 7.606 | 7.632 | 119,769 | +0.02(+0.27%) |
Feb 25, 2014 | 7.606 | 7.611 | 7.596 | 7.611 | 56,838 | -0.01(-0.07%) |
Feb 24, 2014 | 7.628 | 7.628 | 7.606 | 7.616 | 70,417 | +0.00(+0.00%) |
Feb 21, 2014 | 7.626 | 7.632 | 7.616 | 7.616 | 62,149 | -0.00(-0.03%) |
Feb 20, 2014 | 7.652 | 7.652 | 7.606 | 7.619 | 67,299 | -0.04(-0.50%) |
Feb 19, 2014 | 7.626 | 7.657 | 7.606 | 7.657 | 46,225 | +0.04(+0.47%) |
Feb 18, 2014 | 7.606 | 7.637 | 7.596 | 7.621 | 192,957 | +0.02(+0.30%) |
Feb 14, 2014 | 7.616 | 7.599 | 7.599 | 7.599 | 120,073 | -0.02(-0.23%) |
Feb 13, 2014 | 7.560 | 7.621 | 7.555 | 7.616 | 79,322 | +0.02(+0.20%) |
Feb 12, 2014 | 7.591 | 7.601 | 7.560 | 7.601 | 46,313 | +0.00(+0.00%) |
Feb 11, 2014 | 7.601 | 7.601 | 7.555 | 7.601 | 68,629 | +0.04(+0.47%) |
Feb 10, 2014 | 7.601 | 7.601 | 7.555 | 7.565 | 155,295 | -0.01(-0.14%) |
Feb 07, 2014 | 7.550 | 7.580 | 7.539 | 7.575 | 102,765 | +0.03(+0.34%) |
Feb 06, 2014 | 7.560 | 7.560 | 7.519 | 7.550 | 107,724 | +0.03(+0.41%) |
Feb 05, 2014 | 7.657 | 7.657 | 7.504 | 7.519 | 58,599 | -0.02(-0.27%) |
Feb 04, 2014 | 7.504 | 7.539 | 7.498 | 7.539 | 59,320 | +0.04(+0.48%) |