Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.060 | 7.060 | 6.149 | 6.175 | 1,681,756 | -1.53(-19.88%) |
Apr 29, 2014 | 7.808 | 7.833 | 7.646 | 7.707 | 372,785 | -0.04(-0.52%) |
Apr 28, 2014 | 7.540 | 7.813 | 7.499 | 7.747 | 262,899 | +0.23(+3.10%) |
Apr 25, 2014 | 7.843 | 7.843 | 7.515 | 7.515 | 288,731 | -0.37(-4.68%) |
Apr 24, 2014 | 7.864 | 7.902 | 7.714 | 7.884 | 242,646 | +0.08(+0.97%) |
Apr 23, 2014 | 7.828 | 7.939 | 7.783 | 7.808 | 280,892 | -0.02(-0.26%) |
Apr 22, 2014 | 7.747 | 7.864 | 7.702 | 7.828 | 234,050 | +0.12(+1.51%) |
Apr 21, 2014 | 7.762 | 7.778 | 7.601 | 7.712 | 307,586 | -0.05(-0.65%) |
Apr 17, 2014 | 7.676 | 7.762 | 7.762 | 7.762 | 287,920 | +0.09(+1.12%) |
Apr 16, 2014 | 7.778 | 7.814 | 7.530 | 7.676 | 315,278 | -0.07(-0.91%) |
Apr 15, 2014 | 7.813 | 7.823 | 7.687 | 7.747 | 265,013 | -0.04(-0.52%) |
Apr 14, 2014 | 7.747 | 7.808 | 7.656 | 7.788 | 290,756 | +0.13(+1.65%) |
Apr 11, 2014 | 7.727 | 7.818 | 7.555 | 7.661 | 243,010 | -0.10(-1.24%) |
Apr 10, 2014 | 7.939 | 7.975 | 7.682 | 7.757 | 344,292 | -0.18(-2.23%) |
Apr 09, 2014 | 8.273 | 8.344 | 7.864 | 7.934 | 555,020 | -0.28(-3.39%) |
Apr 08, 2014 | 8.096 | 8.405 | 8.096 | 8.212 | 337,335 | +0.14(+1.75%) |
Apr 07, 2014 | 8.182 | 8.182 | 7.904 | 8.071 | 506,059 | -0.13(-1.60%) |
Apr 04, 2014 | 8.389 | 8.389 | 8.106 | 8.202 | 406,523 | -0.12(-1.46%) |
Apr 03, 2014 | 8.202 | 8.359 | 8.056 | 8.324 | 385,936 | +0.13(+1.54%) |
Apr 02, 2014 | 8.202 | 8.293 | 8.111 | 8.197 | 435,976 | +0.02(+0.25%) |
Apr 01, 2014 | 8.127 | 8.233 | 8.076 | 8.177 | 371,381 | +0.06(+0.75%) |
Mar 31, 2014 | 7.904 | 8.162 | 7.762 | 8.116 | 611,516 | +0.27(+3.48%) |
Mar 28, 2014 | 7.656 | 7.904 | 7.656 | 7.843 | 390,600 | +0.17(+2.24%) |
Mar 27, 2014 | 7.292 | 7.717 | 7.231 | 7.671 | 449,857 | +0.39(+5.42%) |
Mar 26, 2014 | 7.727 | 7.773 | 7.252 | 7.277 | 400,771 | -0.38(-4.95%) |
Mar 25, 2014 | 7.560 | 7.757 | 7.494 | 7.656 | 367,846 | +0.14(+1.82%) |
Mar 24, 2014 | 7.646 | 7.788 | 7.373 | 7.520 | 632,764 | -0.13(-1.65%) |
Mar 21, 2014 | 7.717 | 7.818 | 7.626 | 7.646 | 390,484 | -0.02(-0.26%) |
Mar 20, 2014 | 7.833 | 7.934 | 7.616 | 7.666 | 348,431 | -0.18(-2.32%) |
Mar 19, 2014 | 7.778 | 8.010 | 7.721 | 7.848 | 301,112 | +0.08(+1.04%) |
Mar 18, 2014 | 7.682 | 7.823 | 7.611 | 7.767 | 222,032 | +0.11(+1.45%) |
Mar 17, 2014 | 7.752 | 7.818 | 7.590 | 7.656 | 371,714 | -0.07(-0.85%) |
Mar 14, 2014 | 7.611 | 7.783 | 7.611 | 7.722 | 269,593 | +0.06(+0.79%) |
Mar 13, 2014 | 7.717 | 7.752 | 7.659 | 7.661 | 256,174 | -0.03(-0.39%) |
Mar 12, 2014 | 7.550 | 7.747 | 7.550 | 7.692 | 283,965 | +0.12(+1.60%) |
Mar 11, 2014 | 7.914 | 7.944 | 7.510 | 7.570 | 636,755 | -0.33(-4.22%) |
Mar 10, 2014 | 7.864 | 7.955 | 7.803 | 7.904 | 371,231 | +0.03(+0.32%) |
Mar 07, 2014 | 7.990 | 7.995 | 7.813 | 7.879 | 273,811 | +0.01(+0.06%) |
Mar 06, 2014 | 7.707 | 7.965 | 7.631 | 7.874 | 496,941 | +0.18(+2.37%) |
Mar 05, 2014 | 7.621 | 7.813 | 7.606 | 7.692 | 401,961 | +0.10(+1.26%) |
Mar 04, 2014 | 7.585 | 7.646 | 7.441 | 7.596 | 442,079 | +0.12(+1.54%) |
Mar 03, 2014 | 7.575 | 7.676 | 7.425 | 7.480 | 466,154 | -0.15(-1.91%) |
Feb 28, 2014 | 7.560 | 7.750 | 7.540 | 7.626 | 481,564 | +0.09(+1.13%) |
Feb 27, 2014 | 7.656 | 7.656 | 7.510 | 7.540 | 513,621 | -0.14(-1.77%) |
Feb 26, 2014 | 7.530 | 7.759 | 7.159 | 7.676 | 2,000,869 | -0.30(-3.78%) |
Feb 25, 2014 | 8.299 | 8.339 | 7.977 | 7.977 | 1,008,446 | -0.31(-3.76%) |
Feb 24, 2014 | 8.655 | 8.701 | 8.203 | 8.289 | 650,631 | -0.33(-3.85%) |
Feb 21, 2014 | 8.605 | 8.736 | 8.500 | 8.620 | 474,409 | +0.08(+0.88%) |
Feb 20, 2014 | 8.264 | 8.585 | 8.239 | 8.545 | 579,501 | +0.30(+3.59%) |
Feb 19, 2014 | 8.198 | 8.465 | 8.198 | 8.249 | 526,220 | +0.06(+0.67%) |
Feb 18, 2014 | 8.033 | 8.264 | 8.012 | 8.193 | 572,406 | +0.19(+2.39%) |
Feb 14, 2014 | 7.857 | 8.002 | 8.002 | 8.002 | 310,540 | +0.14(+1.72%) |
Feb 13, 2014 | 7.907 | 7.937 | 7.666 | 7.867 | 492,932 | -0.08(-1.01%) |
Feb 12, 2014 | 8.012 | 8.093 | 7.832 | 7.947 | 437,365 | -0.04(-0.44%) |
Feb 11, 2014 | 8.048 | 8.188 | 7.962 | 7.982 | 263,331 | -0.07(-0.87%) |
Feb 10, 2014 | 8.103 | 8.198 | 7.990 | 8.053 | 381,996 | -0.01(-0.06%) |
Feb 07, 2014 | 8.163 | 8.285 | 7.947 | 8.058 | 293,042 | -0.06(-0.68%) |
Feb 06, 2014 | 7.786 | 8.244 | 7.736 | 8.113 | 663,401 | +0.35(+4.53%) |
Feb 05, 2014 | 8.018 | 8.042 | 7.741 | 7.761 | 536,611 | -0.29(-3.62%) |
Feb 04, 2014 | 8.374 | 8.463 | 7.987 | 8.053 | 335,727 | -0.30(-3.55%) |