Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.755 | 8.021 | 7.626 | 7.797 | 2,795,395 | -0.06(-0.76%) |
Apr 29, 2014 | 8.062 | 8.062 | 7.789 | 7.857 | 1,090,965 | -0.18(-2.23%) |
Apr 28, 2014 | 8.045 | 8.148 | 7.866 | 8.037 | 1,416,854 | +0.03(+0.32%) |
Apr 25, 2014 | 7.943 | 8.020 | 7.884 | 8.011 | 2,059,641 | +0.06(+0.75%) |
Apr 24, 2014 | 8.114 | 8.114 | 7.883 | 7.951 | 1,049,874 | -0.09(-1.06%) |
Apr 23, 2014 | 8.182 | 8.229 | 7.986 | 8.037 | 943,031 | -0.16(-1.98%) |
Apr 22, 2014 | 8.105 | 8.302 | 8.080 | 8.199 | 988,669 | +0.12(+1.48%) |
Apr 21, 2014 | 8.088 | 8.122 | 7.968 | 8.080 | 357,665 | -0.01(-0.11%) |
Apr 17, 2014 | 7.977 | 8.088 | 8.088 | 8.088 | 678,963 | +0.11(+1.39%) |
Apr 16, 2014 | 7.917 | 7.994 | 7.874 | 7.977 | 528,201 | +0.14(+1.74%) |
Apr 15, 2014 | 7.720 | 7.874 | 7.626 | 7.840 | 1,195,503 | +0.14(+1.78%) |
Apr 14, 2014 | 7.797 | 7.823 | 7.652 | 7.703 | 1,580,972 | -0.03(-0.33%) |
Apr 11, 2014 | 7.635 | 7.797 | 7.575 | 7.729 | 1,486,264 | +0.00(+0.00%) |
Apr 10, 2014 | 8.037 | 8.037 | 7.695 | 7.729 | 1,086,577 | -0.30(-3.73%) |
Apr 09, 2014 | 7.934 | 8.045 | 7.840 | 8.028 | 918,472 | +0.15(+1.84%) |
Apr 08, 2014 | 7.951 | 7.986 | 7.755 | 7.883 | 761,601 | -0.04(-0.54%) |
Apr 07, 2014 | 8.011 | 8.062 | 7.926 | 7.926 | 2,386,484 | -0.11(-1.38%) |
Apr 04, 2014 | 8.328 | 8.379 | 8.020 | 8.037 | 1,049,652 | -0.19(-2.29%) |
Apr 03, 2014 | 8.345 | 8.370 | 8.114 | 8.225 | 705,666 | -0.09(-1.03%) |
Apr 02, 2014 | 8.285 | 8.319 | 8.233 | 8.310 | 516,541 | +0.06(+0.73%) |
Apr 01, 2014 | 8.174 | 8.268 | 8.139 | 8.251 | 786,973 | +0.13(+1.58%) |
Mar 31, 2014 | 8.080 | 8.225 | 8.011 | 8.122 | 1,656,233 | +0.14(+1.71%) |
Mar 28, 2014 | 8.054 | 8.191 | 7.926 | 7.986 | 1,188,557 | -0.05(-0.64%) |
Mar 27, 2014 | 8.122 | 8.139 | 7.960 | 8.037 | 799,447 | -0.05(-0.63%) |
Mar 26, 2014 | 8.362 | 8.370 | 8.088 | 8.088 | 1,044,247 | -0.18(-2.17%) |
Mar 25, 2014 | 8.233 | 8.396 | 8.152 | 8.268 | 930,575 | +0.11(+1.36%) |
Mar 24, 2014 | 8.345 | 8.422 | 8.097 | 8.157 | 1,242,905 | -0.14(-1.65%) |
Mar 21, 2014 | 8.165 | 8.422 | 8.114 | 8.293 | 3,038,729 | +0.18(+2.21%) |
Mar 20, 2014 | 8.097 | 8.174 | 8.003 | 8.114 | 744,337 | +0.03(+0.32%) |
Mar 19, 2014 | 8.225 | 8.251 | 8.037 | 8.088 | 667,501 | -0.12(-1.46%) |
Mar 18, 2014 | 8.165 | 8.208 | 8.088 | 8.208 | 687,755 | +0.06(+0.73%) |
Mar 17, 2014 | 8.199 | 8.285 | 8.088 | 8.148 | 728,599 | +0.03(+0.42%) |
Mar 14, 2014 | 8.037 | 8.182 | 8.037 | 8.114 | 824,796 | +0.06(+0.74%) |
Mar 13, 2014 | 8.285 | 8.320 | 7.977 | 8.054 | 1,005,183 | -0.16(-1.98%) |
Mar 12, 2014 | 8.208 | 8.251 | 8.135 | 8.216 | 700,154 | -0.03(-0.41%) |
Mar 11, 2014 | 8.464 | 8.464 | 8.199 | 8.251 | 885,083 | -0.19(-2.23%) |
Mar 10, 2014 | 8.456 | 8.541 | 8.362 | 8.439 | 1,117,706 | +0.00(+0.00%) |
Mar 07, 2014 | 8.533 | 8.533 | 8.357 | 8.439 | 990,965 | -0.01(-0.10%) |
Mar 06, 2014 | 8.473 | 8.524 | 8.370 | 8.447 | 782,710 | +0.01(+0.10%) |
Mar 05, 2014 | 8.447 | 8.498 | 8.293 | 8.439 | 1,418,342 | -0.04(-0.50%) |
Mar 04, 2014 | 8.319 | 8.584 | 8.293 | 8.481 | 2,037,140 | +0.32(+3.98%) |
Mar 03, 2014 | 8.148 | 8.157 | 7.986 | 8.157 | 1,168,918 | -0.09(-1.14%) |
Feb 28, 2014 | 8.233 | 8.293 | 8.088 | 8.251 | 1,741,306 | +0.07(+0.84%) |
Feb 27, 2014 | 8.131 | 8.199 | 7.994 | 8.182 | 1,398,246 | +0.00(+0.00%) |
Feb 26, 2014 | 7.738 | 8.182 | 7.738 | 8.182 | 1,723,783 | +0.49(+6.33%) |
Feb 25, 2014 | 7.703 | 7.780 | 7.644 | 7.695 | 1,487,401 | +0.01(+0.11%) |
Feb 24, 2014 | 7.815 | 7.823 | 7.635 | 7.686 | 1,623,462 | -0.06(-0.77%) |
Feb 21, 2014 | 7.712 | 7.815 | 7.695 | 7.746 | 973,077 | +0.03(+0.33%) |
Feb 20, 2014 | 7.678 | 7.780 | 7.601 | 7.720 | 993,758 | +0.08(+1.01%) |
Feb 19, 2014 | 7.703 | 7.789 | 7.631 | 7.644 | 1,043,439 | -0.11(-1.43%) |
Feb 18, 2014 | 7.695 | 7.772 | 7.584 | 7.755 | 1,362,580 | +0.09(+1.23%) |
Feb 14, 2014 | 7.720 | 7.661 | 7.661 | 7.661 | 1,115,815 | -0.06(-0.78%) |
Feb 13, 2014 | 7.567 | 7.755 | 7.524 | 7.720 | 961,742 | +0.08(+1.01%) |
Feb 12, 2014 | 7.353 | 7.669 | 7.302 | 7.644 | 1,951,771 | +0.31(+4.20%) |
Feb 11, 2014 | 7.387 | 7.408 | 7.285 | 7.336 | 1,009,981 | -0.04(-0.58%) |
Feb 10, 2014 | 7.370 | 7.473 | 7.267 | 7.378 | 1,871,066 | -0.03(-0.35%) |
Feb 07, 2014 | 7.438 | 7.532 | 7.353 | 7.404 | 1,237,637 | +0.01(+0.12%) |
Feb 06, 2014 | 7.780 | 7.780 | 7.378 | 7.396 | 2,230,298 | -0.22(-2.95%) |
Feb 05, 2014 | 7.354 | 7.710 | 7.262 | 7.620 | 3,629,875 | +0.49(+6.95%) |
Feb 04, 2014 | 6.954 | 7.151 | 6.784 | 7.125 | 3,220,251 | +0.20(+2.83%) |