Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.034 | 7.063 | 6.942 | 7.005 | 1,051,944 | -0.06(-0.83%) |
Apr 29, 2014 | 7.164 | 7.173 | 7.047 | 7.064 | 482,691 | -0.10(-1.40%) |
Apr 28, 2014 | 7.194 | 7.194 | 7.055 | 7.164 | 938,655 | -0.01(-0.18%) |
Apr 25, 2014 | 7.206 | 7.206 | 7.148 | 7.177 | 501,385 | -0.04(-0.52%) |
Apr 24, 2014 | 7.256 | 7.256 | 7.135 | 7.215 | 765,183 | +0.05(+0.64%) |
Apr 23, 2014 | 7.202 | 7.210 | 7.152 | 7.168 | 463,439 | -0.03(-0.35%) |
Apr 22, 2014 | 7.106 | 7.198 | 7.089 | 7.194 | 570,088 | +0.08(+1.18%) |
Apr 21, 2014 | 7.093 | 7.156 | 7.076 | 7.110 | 804,858 | +0.02(+0.24%) |
Apr 17, 2014 | 7.206 | 7.093 | 7.093 | 7.093 | 1,249,512 | -0.04(-0.59%) |
Apr 16, 2014 | 7.168 | 7.168 | 7.089 | 7.135 | 504,380 | +0.02(+0.29%) |
Apr 15, 2014 | 7.156 | 7.218 | 7.039 | 7.114 | 576,165 | -0.03(-0.47%) |
Apr 14, 2014 | 7.156 | 7.215 | 7.066 | 7.148 | 734,400 | +0.05(+0.77%) |
Apr 11, 2014 | 7.122 | 7.213 | 7.080 | 7.093 | 793,136 | -0.06(-0.82%) |
Apr 10, 2014 | 7.277 | 7.299 | 7.139 | 7.152 | 847,207 | -0.16(-2.23%) |
Apr 09, 2014 | 7.256 | 7.332 | 7.227 | 7.315 | 493,623 | +0.06(+0.81%) |
Apr 08, 2014 | 7.231 | 7.302 | 7.227 | 7.256 | 601,515 | +0.00(+0.00%) |
Apr 07, 2014 | 7.311 | 7.311 | 7.248 | 7.256 | 774,499 | -0.06(-0.86%) |
Apr 04, 2014 | 7.432 | 7.432 | 7.315 | 7.319 | 724,244 | -0.09(-1.24%) |
Apr 03, 2014 | 7.483 | 7.489 | 7.395 | 7.411 | 560,874 | -0.05(-0.73%) |
Apr 02, 2014 | 7.445 | 7.498 | 7.437 | 7.466 | 606,859 | +0.02(+0.22%) |
Apr 01, 2014 | 7.458 | 7.510 | 7.432 | 7.449 | 553,060 | -0.03(-0.34%) |
Mar 31, 2014 | 7.432 | 7.495 | 7.395 | 7.474 | 931,735 | +0.07(+0.91%) |
Mar 28, 2014 | 7.428 | 7.466 | 7.382 | 7.407 | 626,200 | +0.02(+0.23%) |
Mar 27, 2014 | 7.437 | 7.483 | 7.353 | 7.391 | 888,063 | -0.05(-0.62%) |
Mar 26, 2014 | 7.604 | 7.604 | 7.437 | 7.437 | 1,109,746 | -0.13(-1.72%) |
Mar 25, 2014 | 7.663 | 7.667 | 7.562 | 7.566 | 841,944 | -0.08(-1.04%) |
Mar 24, 2014 | 7.667 | 7.675 | 7.562 | 7.646 | 837,173 | -0.04(-0.49%) |
Mar 21, 2014 | 7.692 | 7.701 | 7.613 | 7.684 | 2,068,111 | +0.01(+0.11%) |
Mar 20, 2014 | 7.634 | 7.688 | 7.584 | 7.675 | 729,739 | +0.06(+0.83%) |
Mar 19, 2014 | 7.604 | 7.650 | 7.558 | 7.613 | 1,208,301 | -0.02(-0.27%) |
Mar 18, 2014 | 7.541 | 7.694 | 7.520 | 7.634 | 6,954,516 | -0.08(-1.09%) |
Mar 17, 2014 | 8.027 | 8.086 | 7.713 | 7.717 | 673,109 | -0.30(-3.76%) |
Mar 14, 2014 | 7.860 | 8.111 | 7.860 | 8.019 | 756,813 | +0.17(+2.13%) |
Mar 13, 2014 | 7.793 | 7.893 | 7.776 | 7.851 | 565,806 | +0.05(+0.59%) |
Mar 12, 2014 | 7.781 | 7.892 | 7.781 | 7.805 | 659,714 | -0.06(-0.73%) |
Mar 11, 2014 | 7.925 | 7.925 | 7.748 | 7.863 | 699,213 | -0.03(-0.37%) |
Mar 10, 2014 | 7.797 | 7.921 | 7.706 | 7.892 | 551,493 | +0.11(+1.43%) |
Mar 07, 2014 | 7.921 | 7.942 | 7.752 | 7.781 | 386,150 | -0.10(-1.31%) |
Mar 06, 2014 | 7.896 | 7.973 | 7.859 | 7.884 | 497,207 | -0.02(-0.21%) |
Mar 05, 2014 | 7.867 | 7.925 | 7.842 | 7.900 | 551,156 | +0.02(+0.26%) |
Mar 04, 2014 | 7.859 | 7.933 | 7.698 | 7.879 | 1,295,593 | +0.09(+1.16%) |
Mar 03, 2014 | 7.702 | 7.805 | 7.668 | 7.789 | 465,834 | +0.06(+0.80%) |
Feb 28, 2014 | 7.739 | 7.785 | 7.680 | 7.727 | 714,095 | +0.02(+0.32%) |
Feb 27, 2014 | 7.768 | 7.768 | 7.661 | 7.702 | 659,251 | -0.07(-0.90%) |
Feb 26, 2014 | 7.826 | 7.826 | 7.748 | 7.772 | 646,988 | -0.07(-0.89%) |
Feb 25, 2014 | 7.896 | 7.982 | 7.689 | 7.842 | 797,222 | -0.09(-1.14%) |
Feb 24, 2014 | 7.846 | 7.954 | 7.785 | 7.933 | 657,529 | +0.08(+1.00%) |
Feb 21, 2014 | 7.830 | 7.874 | 7.814 | 7.855 | 695,202 | +0.06(+0.79%) |
Feb 20, 2014 | 7.673 | 7.818 | 7.673 | 7.793 | 352,949 | +0.15(+1.99%) |
Feb 19, 2014 | 7.822 | 7.826 | 7.603 | 7.641 | 355,846 | -0.17(-2.16%) |
Feb 18, 2014 | 7.698 | 7.871 | 7.661 | 7.809 | 451,338 | +0.09(+1.12%) |
Feb 14, 2014 | 7.715 | 7.723 | 7.723 | 7.723 | 208,065 | +0.03(+0.37%) |
Feb 13, 2014 | 7.612 | 7.727 | 7.579 | 7.694 | 272,879 | +0.04(+0.54%) |
Feb 12, 2014 | 7.616 | 7.665 | 7.509 | 7.653 | 325,750 | +0.05(+0.60%) |
Feb 11, 2014 | 7.571 | 7.649 | 7.525 | 7.608 | 304,987 | +0.05(+0.65%) |
Feb 10, 2014 | 7.492 | 7.571 | 7.492 | 7.558 | 416,777 | +0.08(+1.05%) |
Feb 07, 2014 | 7.455 | 7.533 | 7.426 | 7.480 | 544,746 | +0.02(+0.22%) |
Feb 06, 2014 | 7.538 | 7.538 | 7.447 | 7.463 | 412,295 | +0.00(+0.06%) |
Feb 05, 2014 | 7.344 | 7.488 | 7.327 | 7.459 | 776,180 | +0.12(+1.57%) |
Feb 04, 2014 | 7.360 | 7.369 | 7.286 | 7.344 | 443,476 | +0.00(+0.00%) |