Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.566 | 7.578 | 7.545 | 7.558 | 70,775 | -0.01(-0.16%) |
Apr 29, 2014 | 7.566 | 7.611 | 7.541 | 7.570 | 120,997 | +0.00(+0.05%) |
Apr 28, 2014 | 7.520 | 7.589 | 7.520 | 7.566 | 140,860 | +0.05(+0.66%) |
Apr 25, 2014 | 7.496 | 7.537 | 7.496 | 7.516 | 54,755 | -0.02(-0.22%) |
Apr 24, 2014 | 7.487 | 7.533 | 7.483 | 7.533 | 60,084 | +0.01(+0.16%) |
Apr 23, 2014 | 7.467 | 7.545 | 7.463 | 7.520 | 121,515 | +0.02(+0.33%) |
Apr 22, 2014 | 7.467 | 7.504 | 7.454 | 7.496 | 96,981 | -0.00(-0.06%) |
Apr 21, 2014 | 7.500 | 7.504 | 7.471 | 7.500 | 52,195 | +0.00(+0.06%) |
Apr 17, 2014 | 7.438 | 7.496 | 7.496 | 7.496 | 105,088 | +0.04(+0.50%) |
Apr 16, 2014 | 7.463 | 7.475 | 7.380 | 7.458 | 79,475 | +0.02(+0.26%) |
Apr 15, 2014 | 7.427 | 7.447 | 7.406 | 7.439 | 55,218 | +0.01(+0.11%) |
Apr 14, 2014 | 7.435 | 7.443 | 7.398 | 7.431 | 96,327 | +0.00(+0.00%) |
Apr 11, 2014 | 7.431 | 7.431 | 7.410 | 7.431 | 94,723 | -0.01(-0.18%) |
Apr 10, 2014 | 7.435 | 7.447 | 7.406 | 7.444 | 142,374 | +0.00(+0.07%) |
Apr 09, 2014 | 7.427 | 7.443 | 7.398 | 7.439 | 125,711 | +0.02(+0.22%) |
Apr 08, 2014 | 7.435 | 7.439 | 7.419 | 7.423 | 67,313 | +0.00(+0.00%) |
Apr 07, 2014 | 7.476 | 7.484 | 7.423 | 7.423 | 90,329 | -0.07(-0.93%) |
Apr 04, 2014 | 7.447 | 7.492 | 7.423 | 7.492 | 145,113 | +0.05(+0.72%) |
Apr 03, 2014 | 7.435 | 7.492 | 7.423 | 7.439 | 145,247 | -0.02(-0.22%) |
Apr 02, 2014 | 7.468 | 7.497 | 7.435 | 7.455 | 347,875 | +0.02(+0.28%) |
Apr 01, 2014 | 7.435 | 7.476 | 7.419 | 7.435 | 147,083 | +0.00(+0.00%) |
Mar 31, 2014 | 7.443 | 7.460 | 7.431 | 7.435 | 140,651 | +0.00(+0.00%) |
Mar 28, 2014 | 7.443 | 7.468 | 7.418 | 7.435 | 347,634 | -0.02(-0.22%) |
Mar 27, 2014 | 7.464 | 7.464 | 7.423 | 7.451 | 138,138 | +0.01(+0.17%) |
Mar 26, 2014 | 7.505 | 7.529 | 7.435 | 7.439 | 295,248 | -0.08(-1.04%) |
Mar 25, 2014 | 7.505 | 7.521 | 7.460 | 7.517 | 175,880 | +0.01(+0.11%) |
Mar 24, 2014 | 7.521 | 7.554 | 7.480 | 7.509 | 60,011 | +0.04(+0.55%) |
Mar 21, 2014 | 7.468 | 7.513 | 7.468 | 7.468 | 99,695 | -0.00(-0.06%) |
Mar 20, 2014 | 7.468 | 7.492 | 7.439 | 7.472 | 114,094 | -0.02(-0.22%) |
Mar 19, 2014 | 7.513 | 7.542 | 7.468 | 7.488 | 191,689 | -0.02(-0.27%) |
Mar 18, 2014 | 7.488 | 7.533 | 7.488 | 7.509 | 227,713 | +0.01(+0.09%) |
Mar 17, 2014 | 7.494 | 7.516 | 7.494 | 7.502 | 111,113 | +0.00(+0.00%) |
Mar 14, 2014 | 7.490 | 7.522 | 7.490 | 7.502 | 32,464 | -0.01(-0.16%) |
Mar 13, 2014 | 7.482 | 7.517 | 7.482 | 7.514 | 74,042 | +0.00(+0.00%) |
Mar 12, 2014 | 7.486 | 7.514 | 7.465 | 7.514 | 55,870 | +0.01(+0.11%) |
Mar 11, 2014 | 7.486 | 7.510 | 7.486 | 7.506 | 54,798 | +0.01(+0.11%) |
Mar 10, 2014 | 7.481 | 7.502 | 7.461 | 7.498 | 23,300 | +0.02(+0.33%) |
Mar 07, 2014 | 7.543 | 7.543 | 7.453 | 7.473 | 75,347 | -0.07(-0.92%) |
Mar 06, 2014 | 7.465 | 7.543 | 7.453 | 7.543 | 186,532 | +0.08(+1.04%) |
Mar 05, 2014 | 7.424 | 7.481 | 7.416 | 7.465 | 147,030 | +0.02(+0.33%) |
Mar 04, 2014 | 7.437 | 7.469 | 7.388 | 7.441 | 196,193 | +0.01(+0.16%) |
Mar 03, 2014 | 7.388 | 7.465 | 7.388 | 7.428 | 86,583 | -0.01(-0.11%) |
Feb 28, 2014 | 7.437 | 7.449 | 7.388 | 7.437 | 168,239 | +0.02(+0.27%) |
Feb 27, 2014 | 7.384 | 7.433 | 7.375 | 7.416 | 173,292 | +0.03(+0.39%) |
Feb 26, 2014 | 7.375 | 7.424 | 7.367 | 7.388 | 155,747 | -0.01(-0.11%) |
Feb 25, 2014 | 7.412 | 7.419 | 7.375 | 7.396 | 152,110 | -0.02(-0.33%) |
Feb 24, 2014 | 7.384 | 7.424 | 7.367 | 7.420 | 161,033 | +0.02(+0.28%) |
Feb 21, 2014 | 7.380 | 7.416 | 7.380 | 7.400 | 161,985 | +0.02(+0.22%) |
Feb 20, 2014 | 7.384 | 7.408 | 7.371 | 7.384 | 97,292 | -0.01(-0.11%) |
Feb 19, 2014 | 7.420 | 7.441 | 7.371 | 7.392 | 232,898 | -0.03(-0.44%) |
Feb 18, 2014 | 7.428 | 7.453 | 7.392 | 7.424 | 106,104 | +0.03(+0.43%) |
Feb 14, 2014 | 7.405 | 7.393 | 7.393 | 7.393 | 134,289 | -0.01(-0.16%) |
Feb 13, 2014 | 7.446 | 7.446 | 7.405 | 7.405 | 160,396 | -0.06(-0.76%) |
Feb 12, 2014 | 7.421 | 7.490 | 7.405 | 7.462 | 222,105 | +0.03(+0.44%) |
Feb 11, 2014 | 7.442 | 7.462 | 7.397 | 7.429 | 119,611 | -0.01(-0.11%) |
Feb 10, 2014 | 7.446 | 7.454 | 7.405 | 7.438 | 71,491 | -0.01(-0.16%) |
Feb 07, 2014 | 7.425 | 7.450 | 7.417 | 7.450 | 87,401 | +0.02(+0.22%) |
Feb 06, 2014 | 7.417 | 7.450 | 7.413 | 7.434 | 48,299 | +0.00(+0.05%) |
Feb 05, 2014 | 7.446 | 7.446 | 7.413 | 7.429 | 99,164 | -0.02(-0.22%) |
Feb 04, 2014 | 7.417 | 7.454 | 7.413 | 7.446 | 84,471 | +0.03(+0.38%) |