Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.009 | 7.038 | 6.917 | 6.980 | 1,055,744 | -0.06(-0.83%) |
Apr 29, 2014 | 7.138 | 7.147 | 7.022 | 7.038 | 484,435 | -0.10(-1.40%) |
Apr 28, 2014 | 7.168 | 7.168 | 7.030 | 7.138 | 942,045 | -0.01(-0.18%) |
Apr 25, 2014 | 7.180 | 7.180 | 7.122 | 7.151 | 503,196 | -0.04(-0.52%) |
Apr 24, 2014 | 7.230 | 7.230 | 7.109 | 7.189 | 767,948 | +0.05(+0.64%) |
Apr 23, 2014 | 7.176 | 7.184 | 7.126 | 7.143 | 465,113 | -0.03(-0.35%) |
Apr 22, 2014 | 7.080 | 7.172 | 7.063 | 7.168 | 572,147 | +0.08(+1.18%) |
Apr 21, 2014 | 7.068 | 7.130 | 7.051 | 7.084 | 807,765 | +0.02(+0.24%) |
Apr 17, 2014 | 7.180 | 7.068 | 7.068 | 7.068 | 1,254,026 | -0.04(-0.59%) |
Apr 16, 2014 | 7.143 | 7.143 | 7.063 | 7.109 | 506,202 | +0.02(+0.29%) |
Apr 15, 2014 | 7.130 | 7.192 | 7.013 | 7.088 | 578,246 | -0.03(-0.47%) |
Apr 14, 2014 | 7.130 | 7.189 | 7.041 | 7.122 | 737,053 | +0.05(+0.77%) |
Apr 11, 2014 | 7.097 | 7.187 | 7.055 | 7.068 | 796,001 | -0.06(-0.82%) |
Apr 10, 2014 | 7.251 | 7.273 | 7.113 | 7.126 | 850,268 | -0.16(-2.23%) |
Apr 09, 2014 | 7.230 | 7.305 | 7.201 | 7.289 | 495,406 | +0.06(+0.81%) |
Apr 08, 2014 | 7.205 | 7.276 | 7.201 | 7.230 | 603,688 | +0.00(+0.00%) |
Apr 07, 2014 | 7.285 | 7.285 | 7.222 | 7.230 | 777,297 | -0.06(-0.86%) |
Apr 04, 2014 | 7.406 | 7.406 | 7.289 | 7.293 | 726,861 | -0.09(-1.24%) |
Apr 03, 2014 | 7.456 | 7.462 | 7.368 | 7.385 | 562,900 | -0.05(-0.73%) |
Apr 02, 2014 | 7.418 | 7.471 | 7.410 | 7.439 | 609,052 | +0.02(+0.22%) |
Apr 01, 2014 | 7.431 | 7.483 | 7.406 | 7.422 | 555,058 | -0.03(-0.34%) |
Mar 31, 2014 | 7.406 | 7.468 | 7.368 | 7.447 | 935,101 | +0.07(+0.90%) |
Mar 28, 2014 | 7.401 | 7.439 | 7.356 | 7.381 | 628,462 | +0.02(+0.23%) |
Mar 27, 2014 | 7.410 | 7.456 | 7.326 | 7.364 | 891,271 | -0.05(-0.62%) |
Mar 26, 2014 | 7.577 | 7.577 | 7.410 | 7.410 | 1,113,755 | -0.13(-1.72%) |
Mar 25, 2014 | 7.635 | 7.639 | 7.535 | 7.539 | 844,986 | -0.08(-1.04%) |
Mar 24, 2014 | 7.639 | 7.648 | 7.535 | 7.619 | 840,197 | -0.04(-0.49%) |
Mar 21, 2014 | 7.664 | 7.673 | 7.585 | 7.656 | 2,075,582 | +0.01(+0.11%) |
Mar 20, 2014 | 7.606 | 7.660 | 7.556 | 7.648 | 732,375 | +0.06(+0.83%) |
Mar 19, 2014 | 7.577 | 7.623 | 7.531 | 7.585 | 1,212,666 | -0.02(-0.27%) |
Mar 18, 2014 | 7.514 | 7.667 | 7.493 | 7.606 | 6,979,637 | -0.08(-1.09%) |
Mar 17, 2014 | 7.998 | 8.057 | 7.685 | 7.690 | 675,540 | -0.30(-3.76%) |
Mar 14, 2014 | 7.831 | 8.082 | 7.831 | 7.990 | 759,547 | +0.17(+2.13%) |
Mar 13, 2014 | 7.765 | 7.865 | 7.748 | 7.823 | 567,849 | +0.05(+0.59%) |
Mar 12, 2014 | 7.753 | 7.863 | 7.753 | 7.777 | 662,097 | -0.06(-0.73%) |
Mar 11, 2014 | 7.896 | 7.896 | 7.720 | 7.835 | 701,739 | -0.03(-0.37%) |
Mar 10, 2014 | 7.769 | 7.892 | 7.679 | 7.863 | 553,485 | +0.11(+1.43%) |
Mar 07, 2014 | 7.892 | 7.913 | 7.724 | 7.753 | 387,545 | -0.10(-1.31%) |
Mar 06, 2014 | 7.867 | 7.945 | 7.831 | 7.855 | 499,003 | -0.02(-0.21%) |
Mar 05, 2014 | 7.839 | 7.896 | 7.814 | 7.872 | 553,147 | +0.02(+0.26%) |
Mar 04, 2014 | 7.831 | 7.904 | 7.670 | 7.851 | 1,300,273 | +0.09(+1.16%) |
Mar 03, 2014 | 7.675 | 7.777 | 7.641 | 7.761 | 467,517 | +0.06(+0.80%) |
Feb 28, 2014 | 7.712 | 7.757 | 7.652 | 7.699 | 716,675 | +0.02(+0.32%) |
Feb 27, 2014 | 7.740 | 7.740 | 7.634 | 7.675 | 661,632 | -0.07(-0.90%) |
Feb 26, 2014 | 7.798 | 7.798 | 7.720 | 7.744 | 649,325 | -0.07(-0.89%) |
Feb 25, 2014 | 7.867 | 7.954 | 7.661 | 7.814 | 800,102 | -0.09(-1.14%) |
Feb 24, 2014 | 7.818 | 7.925 | 7.757 | 7.904 | 659,904 | +0.08(+1.00%) |
Feb 21, 2014 | 7.802 | 7.845 | 7.785 | 7.826 | 697,713 | +0.06(+0.79%) |
Feb 20, 2014 | 7.646 | 7.790 | 7.646 | 7.765 | 354,224 | +0.15(+1.99%) |
Feb 19, 2014 | 7.794 | 7.798 | 7.576 | 7.613 | 357,131 | -0.17(-2.16%) |
Feb 18, 2014 | 7.670 | 7.843 | 7.634 | 7.781 | 452,968 | +0.09(+1.12%) |
Feb 14, 2014 | 7.687 | 7.695 | 7.695 | 7.695 | 208,817 | +0.03(+0.37%) |
Feb 13, 2014 | 7.584 | 7.699 | 7.551 | 7.666 | 273,865 | +0.04(+0.54%) |
Feb 12, 2014 | 7.588 | 7.638 | 7.482 | 7.625 | 326,927 | +0.05(+0.60%) |
Feb 11, 2014 | 7.543 | 7.621 | 7.498 | 7.580 | 306,089 | +0.05(+0.65%) |
Feb 10, 2014 | 7.465 | 7.543 | 7.465 | 7.531 | 418,283 | +0.08(+1.05%) |
Feb 07, 2014 | 7.428 | 7.506 | 7.400 | 7.453 | 546,714 | +0.02(+0.22%) |
Feb 06, 2014 | 7.510 | 7.510 | 7.420 | 7.437 | 413,785 | +0.00(+0.06%) |
Feb 05, 2014 | 7.318 | 7.461 | 7.301 | 7.432 | 778,984 | +0.11(+1.57%) |
Feb 04, 2014 | 7.334 | 7.342 | 7.260 | 7.318 | 445,078 | +0.00(+0.00%) |