Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.810 | 7.850 | 7.780 | 7.850 | 12,194 | -0.02(-0.19%) |
Apr 29, 2014 | 7.830 | 7.890 | 7.820 | 7.865 | 19,323 | +0.09(+1.12%) |
Apr 28, 2014 | 7.830 | 7.830 | 7.710 | 7.778 | 4,610 | -0.06(-0.79%) |
Apr 25, 2014 | 7.790 | 7.850 | 7.756 | 7.840 | 15,071 | -0.04(-0.51%) |
Apr 24, 2014 | 7.830 | 7.976 | 7.830 | 7.880 | 11,364 | +0.02(+0.25%) |
Apr 23, 2014 | 7.930 | 7.930 | 7.860 | 7.860 | 8,276 | -0.05(-0.63%) |
Apr 22, 2014 | 7.873 | 7.950 | 7.873 | 7.910 | 10,879 | +0.07(+0.89%) |
Apr 21, 2014 | 7.860 | 7.860 | 7.820 | 7.840 | 15,002 | +0.02(+0.26%) |
Apr 17, 2014 | 7.820 | 7.820 | 7.820 | 0 | +0.13(+1.69%) | |
Apr 16, 2014 | 7.630 | 7.690 | 7.630 | 7.690 | 34,107 | +0.15(+1.99%) |
Apr 15, 2014 | 7.580 | 7.580 | 7.404 | 7.540 | 8,676 | -0.05(-0.66%) |
Apr 14, 2014 | 7.580 | 7.630 | 7.580 | 7.590 | 8,575 | -0.15(-1.94%) |
Apr 11, 2014 | 7.710 | 7.770 | 7.660 | 7.740 | 0 | -0.10(-1.28%) |
Apr 10, 2014 | 7.930 | 8.010 | 7.790 | 7.840 | 6,280 | -0.17(-2.12%) |
Apr 09, 2014 | 7.920 | 8.060 | 7.880 | 8.010 | 123,585 | +0.17(+2.17%) |
Apr 08, 2014 | 7.850 | 7.860 | 7.840 | 7.840 | 10,993 | -0.12(-1.51%) |
Apr 07, 2014 | 8.011 | 8.030 | 7.960 | 7.960 | 14,356 | -0.13(-1.61%) |
Apr 04, 2014 | 8.156 | 8.170 | 8.070 | 8.090 | 0 | -0.03(-0.37%) |
Apr 03, 2014 | 8.120 | 8.190 | 8.070 | 8.120 | 5,694 | +0.00(+0.00%) |
Apr 02, 2014 | 8.100 | 8.130 | 8.060 | 8.120 | 27,723 | -0.07(-0.85%) |
Apr 01, 2014 | 8.162 | 8.190 | 8.162 | 8.190 | 13,379 | +0.33(+4.20%) |
Mar 31, 2014 | 7.860 | 7.870 | 7.810 | 7.860 | 14,025 | +0.09(+1.16%) |
Mar 28, 2014 | 7.800 | 7.800 | 7.760 | 7.770 | 0 | +0.02(+0.26%) |
Mar 27, 2014 | 7.740 | 7.800 | 7.706 | 7.750 | 12,062 | +0.02(+0.26%) |
Mar 26, 2014 | 7.820 | 7.820 | 7.730 | 7.730 | 13,442 | -0.08(-1.02%) |
Mar 25, 2014 | 7.770 | 7.880 | 7.770 | 7.810 | 13,754 | +0.07(+0.90%) |
Mar 24, 2014 | 7.820 | 7.820 | 7.670 | 7.740 | 15,466 | +0.06(+0.76%) |
Mar 21, 2014 | 7.770 | 7.802 | 7.610 | 7.682 | 13,558 | -0.28(-3.49%) |
Mar 20, 2014 | 7.920 | 7.980 | 7.870 | 7.960 | 13,361 | -0.04(-0.50%) |
Mar 19, 2014 | 8.050 | 8.140 | 7.920 | 8.000 | 19,820 | +0.05(+0.63%) |
Mar 18, 2014 | 7.920 | 7.990 | 7.920 | 7.950 | 26,009 | +0.12(+1.47%) |
Mar 17, 2014 | 7.830 | 7.850 | 7.800 | 7.835 | 8,470 | +0.17(+2.28%) |
Mar 14, 2014 | 7.650 | 7.682 | 7.590 | 7.660 | 0 | -0.09(-1.16%) |
Mar 13, 2014 | 8.001 | 8.030 | 7.720 | 7.750 | 26,410 | -0.21(-2.64%) |
Mar 12, 2014 | 7.930 | 7.980 | 7.910 | 7.960 | 15,536 | -0.08(-1.00%) |
Mar 11, 2014 | 8.050 | 8.060 | 7.980 | 8.040 | 11,860 | +0.01(+0.12%) |
Mar 10, 2014 | 8.000 | 8.070 | 7.960 | 8.030 | 20,303 | +0.05(+0.63%) |
Mar 07, 2014 | 8.070 | 8.070 | 7.930 | 7.980 | 0 | -0.16(-1.97%) |
Mar 06, 2014 | 8.100 | 8.140 | 8.100 | 8.140 | 23,940 | +0.21(+2.65%) |
Mar 05, 2014 | 7.970 | 8.020 | 7.930 | 7.930 | 42,108 | +0.09(+1.21%) |
Mar 04, 2014 | 7.870 | 7.870 | 7.800 | 7.835 | 31,127 | +0.25(+3.36%) |
Mar 03, 2014 | 7.610 | 7.700 | 7.560 | 7.580 | 39,391 | -0.29(-3.68%) |
Feb 28, 2014 | 7.862 | 7.950 | 7.860 | 7.870 | 0 | +0.06(+0.77%) |
Feb 27, 2014 | 7.680 | 7.860 | 7.680 | 7.810 | 28,904 | +0.14(+1.83%) |
Feb 26, 2014 | 7.674 | 7.680 | 7.600 | 7.670 | 34,183 | +0.03(+0.39%) |
Feb 25, 2014 | 7.650 | 7.680 | 7.640 | 7.640 | 11,191 | +0.01(+0.13%) |
Feb 24, 2014 | 7.636 | 7.710 | 7.560 | 7.630 | 16,840 | +0.07(+0.93%) |
Feb 21, 2014 | 7.610 | 7.610 | 7.550 | 7.560 | 0 | -0.08(-1.05%) |
Feb 20, 2014 | 7.560 | 7.670 | 7.560 | 7.640 | 11,847 | +0.21(+2.83%) |
Feb 19, 2014 | 7.490 | 7.570 | 7.430 | 7.430 | 15,946 | +0.06(+0.81%) |
Feb 18, 2014 | 7.350 | 7.400 | 7.340 | 7.370 | 23,306 | +0.04(+0.55%) |
Feb 14, 2014 | 7.330 | 7.330 | 7.330 | 0 | +0.08(+1.10%) | |
Feb 13, 2014 | 7.110 | 7.250 | 7.100 | 7.250 | 62,524 | +0.09(+1.26%) |
Feb 12, 2014 | 7.140 | 7.170 | 7.110 | 7.160 | 32,477 | +0.06(+0.85%) |
Feb 11, 2014 | 7.020 | 7.120 | 7.016 | 7.100 | 13,160 | +0.10(+1.43%) |
Feb 10, 2014 | 7.002 | 7.010 | 6.950 | 7.000 | 12,924 | -0.09(-1.27%) |
Feb 07, 2014 | 7.010 | 7.090 | 6.950 | 7.090 | 0 | +0.17(+2.46%) |
Feb 06, 2014 | 6.910 | 6.970 | 6.910 | 6.920 | 24,959 | +0.10(+1.47%) |
Feb 05, 2014 | 6.790 | 6.820 | 6.760 | 6.820 | 83,262 | +0.14(+2.02%) |
Feb 04, 2014 | 6.650 | 6.720 | 6.650 | 6.685 | 50,625 | +0.24(+3.80%) |