Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.935 | 8.187 | 7.897 | 8.157 | 350,967 | +0.25(+3.13%) |
Apr 29, 2014 | 7.906 | 8.025 | 7.897 | 7.910 | 151,362 | +0.01(+0.16%) |
Apr 28, 2014 | 7.743 | 7.965 | 7.684 | 7.897 | 301,228 | +0.19(+2.45%) |
Apr 25, 2014 | 7.632 | 7.712 | 7.628 | 7.708 | 111,120 | +0.05(+0.61%) |
Apr 24, 2014 | 7.725 | 7.725 | 7.629 | 7.661 | 218,365 | -0.05(-0.66%) |
Apr 23, 2014 | 7.640 | 7.746 | 7.632 | 7.712 | 238,649 | +0.09(+1.23%) |
Apr 22, 2014 | 7.598 | 7.653 | 7.581 | 7.619 | 171,260 | +0.03(+0.45%) |
Apr 21, 2014 | 7.564 | 7.611 | 7.538 | 7.585 | 73,554 | +0.02(+0.22%) |
Apr 17, 2014 | 7.598 | 7.568 | 7.568 | 7.568 | 236,536 | -0.02(-0.22%) |
Apr 16, 2014 | 7.555 | 7.636 | 7.534 | 7.585 | 147,102 | +0.03(+0.45%) |
Apr 15, 2014 | 7.594 | 7.674 | 7.496 | 7.551 | 142,835 | -0.05(-0.61%) |
Apr 14, 2014 | 7.619 | 7.700 | 7.568 | 7.598 | 347,732 | +0.00(+0.06%) |
Apr 11, 2014 | 7.475 | 7.623 | 7.458 | 7.594 | 149,552 | +0.10(+1.30%) |
Apr 10, 2014 | 7.466 | 7.538 | 7.428 | 7.496 | 155,746 | +0.02(+0.23%) |
Apr 09, 2014 | 7.454 | 7.496 | 7.360 | 7.479 | 157,388 | +0.04(+0.57%) |
Apr 08, 2014 | 7.386 | 7.483 | 7.356 | 7.437 | 193,111 | +0.04(+0.52%) |
Apr 07, 2014 | 7.483 | 7.513 | 7.386 | 7.398 | 114,197 | -0.09(-1.19%) |
Apr 04, 2014 | 7.568 | 7.611 | 7.470 | 7.487 | 119,933 | -0.06(-0.73%) |
Apr 03, 2014 | 7.551 | 7.585 | 7.492 | 7.543 | 155,042 | -0.02(-0.22%) |
Apr 02, 2014 | 7.428 | 7.577 | 7.407 | 7.560 | 80,766 | +0.13(+1.71%) |
Apr 01, 2014 | 7.543 | 7.543 | 7.398 | 7.432 | 174,144 | -0.06(-0.79%) |
Mar 31, 2014 | 7.551 | 7.555 | 7.454 | 7.492 | 119,227 | -0.07(-0.95%) |
Mar 28, 2014 | 7.517 | 7.594 | 7.509 | 7.564 | 157,237 | +0.11(+1.42%) |
Mar 27, 2014 | 7.390 | 7.470 | 7.386 | 7.458 | 300,764 | +0.08(+1.03%) |
Mar 26, 2014 | 7.588 | 7.588 | 7.356 | 7.382 | 212,298 | -0.19(-2.56%) |
Mar 25, 2014 | 7.466 | 7.588 | 7.466 | 7.576 | 370,560 | +0.13(+1.81%) |
Mar 24, 2014 | 7.352 | 7.458 | 7.318 | 7.441 | 296,973 | +0.11(+1.44%) |
Mar 21, 2014 | 7.377 | 7.420 | 7.314 | 7.335 | 224,975 | +0.00(+0.00%) |
Mar 20, 2014 | 7.339 | 7.399 | 7.314 | 7.335 | 106,393 | -0.03(-0.40%) |
Mar 19, 2014 | 7.297 | 7.399 | 7.297 | 7.365 | 129,732 | +0.04(+0.52%) |
Mar 18, 2014 | 7.302 | 7.352 | 7.293 | 7.327 | 135,110 | +0.03(+0.35%) |
Mar 17, 2014 | 7.209 | 7.344 | 7.209 | 7.302 | 186,957 | +0.09(+1.29%) |
Mar 14, 2014 | 7.074 | 7.251 | 7.016 | 7.209 | 217,476 | +0.16(+2.27%) |
Mar 13, 2014 | 7.070 | 7.070 | 6.931 | 7.049 | 342,536 | +0.02(+0.30%) |
Mar 12, 2014 | 7.141 | 7.154 | 6.981 | 7.028 | 193,506 | -0.13(-1.88%) |
Mar 11, 2014 | 7.255 | 7.255 | 7.150 | 7.162 | 157,094 | -0.06(-0.88%) |
Mar 10, 2014 | 7.200 | 7.243 | 7.171 | 7.226 | 99,535 | +0.00(+0.06%) |
Mar 07, 2014 | 7.272 | 7.310 | 7.196 | 7.221 | 90,184 | -0.03(-0.35%) |
Mar 06, 2014 | 7.184 | 7.352 | 7.179 | 7.247 | 199,645 | +0.06(+0.88%) |
Mar 05, 2014 | 7.226 | 7.279 | 7.184 | 7.184 | 86,980 | -0.03(-0.35%) |
Mar 04, 2014 | 7.188 | 7.289 | 7.146 | 7.209 | 1,010,959 | +0.02(+0.29%) |
Mar 03, 2014 | 7.297 | 7.314 | 7.188 | 7.188 | 130,237 | -0.11(-1.50%) |
Feb 28, 2014 | 7.251 | 7.352 | 7.234 | 7.297 | 221,272 | +0.06(+0.87%) |
Feb 27, 2014 | 7.344 | 7.369 | 7.213 | 7.234 | 629,964 | -0.14(-1.94%) |
Feb 26, 2014 | 7.272 | 7.411 | 7.129 | 7.377 | 514,255 | -0.01(-0.08%) |
Feb 25, 2014 | 7.362 | 7.467 | 7.314 | 7.383 | 220,222 | +0.00(+0.06%) |
Feb 24, 2014 | 7.568 | 7.651 | 7.379 | 7.379 | 312,582 | -0.18(-2.39%) |
Feb 21, 2014 | 7.538 | 7.576 | 7.530 | 7.559 | 158,349 | +0.03(+0.33%) |
Feb 20, 2014 | 7.530 | 7.568 | 7.475 | 7.534 | 159,448 | +0.02(+0.22%) |
Feb 19, 2014 | 7.492 | 7.568 | 7.438 | 7.517 | 226,968 | +0.02(+0.28%) |
Feb 18, 2014 | 7.484 | 7.584 | 7.450 | 7.496 | 205,509 | +0.02(+0.22%) |
Feb 14, 2014 | 7.366 | 7.479 | 7.479 | 7.479 | 211,685 | +0.15(+2.00%) |
Feb 13, 2014 | 7.278 | 7.379 | 7.257 | 7.333 | 160,216 | +0.06(+0.81%) |
Feb 12, 2014 | 7.257 | 7.316 | 7.219 | 7.274 | 270,195 | +0.01(+0.17%) |
Feb 11, 2014 | 7.190 | 7.315 | 7.152 | 7.261 | 236,949 | +0.09(+1.29%) |
Feb 10, 2014 | 7.270 | 7.291 | 7.165 | 7.169 | 317,509 | -0.08(-1.16%) |
Feb 07, 2014 | 7.379 | 7.463 | 7.236 | 7.253 | 1,135,773 | -0.16(-2.15%) |
Feb 06, 2014 | 7.471 | 7.521 | 7.396 | 7.412 | 146,079 | -0.00(-0.06%) |
Feb 05, 2014 | 7.354 | 7.509 | 7.324 | 7.417 | 217,645 | +0.06(+0.86%) |
Feb 04, 2014 | 7.328 | 7.417 | 7.291 | 7.354 | 182,424 | +0.04(+0.57%) |