Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.867 | 7.941 | 7.858 | 7.937 | 411,724 | +0.10(+1.24%) |
Apr 29, 2014 | 7.811 | 7.853 | 7.793 | 7.839 | 270,566 | +0.03(+0.42%) |
Apr 28, 2014 | 7.811 | 7.825 | 7.769 | 7.806 | 282,773 | +0.03(+0.42%) |
Apr 25, 2014 | 7.760 | 7.774 | 7.727 | 7.774 | 324,516 | +0.01(+0.12%) |
Apr 24, 2014 | 7.802 | 7.816 | 7.718 | 7.765 | 707,920 | -0.01(-0.18%) |
Apr 23, 2014 | 7.890 | 7.890 | 7.751 | 7.779 | 658,156 | -0.08(-1.06%) |
Apr 22, 2014 | 7.816 | 7.867 | 7.793 | 7.862 | 367,142 | +0.07(+0.83%) |
Apr 21, 2014 | 7.760 | 7.830 | 7.755 | 7.797 | 280,205 | +0.02(+0.25%) |
Apr 17, 2014 | 7.731 | 7.777 | 7.777 | 7.777 | 275,635 | +0.05(+0.60%) |
Apr 16, 2014 | 7.657 | 7.731 | 7.643 | 7.731 | 314,270 | +0.11(+1.39%) |
Apr 15, 2014 | 7.625 | 7.667 | 7.574 | 7.625 | 386,245 | +0.00(+0.00%) |
Apr 14, 2014 | 7.639 | 7.694 | 7.593 | 7.625 | 325,018 | +0.03(+0.36%) |
Apr 11, 2014 | 7.643 | 7.643 | 7.574 | 7.597 | 264,978 | -0.06(-0.78%) |
Apr 10, 2014 | 7.750 | 7.777 | 7.653 | 7.657 | 384,850 | -0.10(-1.31%) |
Apr 09, 2014 | 7.699 | 7.768 | 7.657 | 7.759 | 445,430 | +0.08(+1.08%) |
Apr 08, 2014 | 7.643 | 7.690 | 7.602 | 7.676 | 333,341 | +0.02(+0.30%) |
Apr 07, 2014 | 7.717 | 7.722 | 7.643 | 7.653 | 357,092 | -0.09(-1.19%) |
Apr 04, 2014 | 7.833 | 7.847 | 7.713 | 7.745 | 376,880 | -0.02(-0.30%) |
Apr 03, 2014 | 7.782 | 7.787 | 7.740 | 7.768 | 310,886 | +0.03(+0.36%) |
Apr 02, 2014 | 7.773 | 7.796 | 7.713 | 7.740 | 898,991 | -0.06(-0.71%) |
Apr 01, 2014 | 7.750 | 7.796 | 7.745 | 7.796 | 401,923 | +0.05(+0.66%) |
Mar 31, 2014 | 7.810 | 7.810 | 7.740 | 7.745 | 429,942 | +0.01(+0.12%) |
Mar 28, 2014 | 7.708 | 7.764 | 7.704 | 7.736 | 285,964 | +0.03(+0.36%) |
Mar 27, 2014 | 7.690 | 7.708 | 7.648 | 7.708 | 173,849 | +0.01(+0.18%) |
Mar 26, 2014 | 7.722 | 7.764 | 7.690 | 7.694 | 215,160 | -0.02(-0.30%) |
Mar 25, 2014 | 7.676 | 7.727 | 7.667 | 7.717 | 284,450 | +0.06(+0.84%) |
Mar 24, 2014 | 7.713 | 7.731 | 7.602 | 7.653 | 446,125 | -0.03(-0.42%) |
Mar 21, 2014 | 7.717 | 7.740 | 7.671 | 7.685 | 236,380 | -0.04(-0.54%) |
Mar 20, 2014 | 7.708 | 7.740 | 7.662 | 7.727 | 244,309 | +0.02(+0.19%) |
Mar 19, 2014 | 7.748 | 7.757 | 7.712 | 7.712 | 261,008 | -0.06(-0.71%) |
Mar 18, 2014 | 7.698 | 7.771 | 7.698 | 7.767 | 190,924 | +0.07(+0.95%) |
Mar 17, 2014 | 7.725 | 7.744 | 7.679 | 7.693 | 271,552 | +0.02(+0.30%) |
Mar 14, 2014 | 7.647 | 7.689 | 7.611 | 7.670 | 343,113 | +0.00(+0.00%) |
Mar 13, 2014 | 7.776 | 7.803 | 7.638 | 7.670 | 284,131 | -0.09(-1.18%) |
Mar 12, 2014 | 7.721 | 7.767 | 7.698 | 7.762 | 203,823 | +0.01(+0.07%) |
Mar 11, 2014 | 7.794 | 7.826 | 7.735 | 7.757 | 416,209 | -0.04(-0.54%) |
Mar 10, 2014 | 7.794 | 7.836 | 7.767 | 7.799 | 227,975 | -0.01(-0.18%) |
Mar 07, 2014 | 7.840 | 7.849 | 7.799 | 7.813 | 238,843 | -0.03(-0.35%) |
Mar 06, 2014 | 7.808 | 7.890 | 7.808 | 7.840 | 322,168 | +0.04(+0.47%) |
Mar 05, 2014 | 7.803 | 7.826 | 7.753 | 7.803 | 294,910 | +0.01(+0.18%) |
Mar 04, 2014 | 7.799 | 7.831 | 7.780 | 7.790 | 406,209 | +0.03(+0.41%) |
Mar 03, 2014 | 7.716 | 7.771 | 7.693 | 7.758 | 354,278 | -0.04(-0.53%) |
Feb 28, 2014 | 7.803 | 7.831 | 7.780 | 7.799 | 346,779 | +0.00(+0.01%) |
Feb 27, 2014 | 7.753 | 7.808 | 7.730 | 7.798 | 414,701 | +0.03(+0.40%) |
Feb 26, 2014 | 7.803 | 7.813 | 7.712 | 7.767 | 317,942 | +0.00(+0.00%) |
Feb 25, 2014 | 7.592 | 7.803 | 7.592 | 7.767 | 294,117 | +0.01(+0.18%) |
Feb 24, 2014 | 7.790 | 7.813 | 7.739 | 7.753 | 417,943 | +0.00(+0.00%) |
Feb 21, 2014 | 7.790 | 7.799 | 7.739 | 7.753 | 250,810 | +0.01(+0.18%) |
Feb 20, 2014 | 7.721 | 7.758 | 7.693 | 7.739 | 303,871 | +0.02(+0.30%) |
Feb 19, 2014 | 7.780 | 7.799 | 7.707 | 7.716 | 346,420 | -0.02(-0.28%) |
Feb 18, 2014 | 7.692 | 7.747 | 7.679 | 7.738 | 382,567 | +0.02(+0.24%) |
Feb 14, 2014 | 7.729 | 7.720 | 7.720 | 7.720 | 223,342 | +0.04(+0.48%) |
Feb 13, 2014 | 7.628 | 7.697 | 7.610 | 7.683 | 306,139 | +0.03(+0.42%) |
Feb 12, 2014 | 7.651 | 7.651 | 7.606 | 7.651 | 291,349 | +0.04(+0.54%) |
Feb 11, 2014 | 7.555 | 7.642 | 7.555 | 7.610 | 290,948 | +0.05(+0.66%) |
Feb 10, 2014 | 7.514 | 7.560 | 7.492 | 7.560 | 294,014 | +0.06(+0.85%) |
Feb 07, 2014 | 7.451 | 7.496 | 7.423 | 7.496 | 349,565 | +0.10(+1.36%) |
Feb 06, 2014 | 7.346 | 7.419 | 7.346 | 7.396 | 400,640 | +0.07(+1.00%) |
Feb 05, 2014 | 7.332 | 7.346 | 7.250 | 7.323 | 277,966 | -0.01(-0.12%) |
Feb 04, 2014 | 7.245 | 7.336 | 7.245 | 7.332 | 306,551 | +0.10(+1.39%) |