Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.305 | 7.552 | 7.305 | 7.552 | 9,245 | +0.03(+0.45%) |
Apr 29, 2014 | 7.640 | 7.640 | 7.474 | 7.518 | 12,792 | -0.06(-0.80%) |
Apr 28, 2014 | 7.701 | 7.788 | 7.457 | 7.579 | 6,401 | -0.11(-1.47%) |
Apr 25, 2014 | 7.527 | 7.701 | 7.413 | 7.692 | 9,218 | +0.03(+0.34%) |
Apr 24, 2014 | 7.701 | 8.076 | 7.666 | 7.666 | 3,741 | -0.04(-0.57%) |
Apr 23, 2014 | 7.840 | 7.840 | 7.649 | 7.710 | 12,096 | -0.17(-2.21%) |
Apr 22, 2014 | 7.797 | 8.144 | 7.727 | 7.884 | 20,025 | +0.18(+2.38%) |
Apr 21, 2014 | 7.771 | 7.823 | 7.483 | 7.701 | 7,382 | +0.00(+0.00%) |
Apr 17, 2014 | 7.640 | 7.701 | 7.701 | 7.701 | 5,969 | +0.07(+0.91%) |
Apr 16, 2014 | 7.405 | 7.631 | 7.335 | 7.631 | 8,333 | +0.29(+3.91%) |
Apr 15, 2014 | 7.631 | 7.631 | 7.300 | 7.344 | 10,083 | +0.03(+0.36%) |
Apr 14, 2014 | 7.379 | 7.440 | 7.300 | 7.318 | 20,716 | -0.05(-0.71%) |
Apr 11, 2014 | 7.466 | 7.492 | 7.309 | 7.370 | 15,656 | -0.18(-2.42%) |
Apr 10, 2014 | 7.919 | 7.919 | 7.492 | 7.553 | 10,026 | -0.36(-4.52%) |
Apr 09, 2014 | 7.832 | 7.919 | 7.832 | 7.910 | 13,816 | +0.12(+1.57%) |
Apr 08, 2014 | 7.753 | 7.788 | 7.675 | 7.788 | 13,906 | -0.01(-0.11%) |
Apr 07, 2014 | 7.832 | 7.971 | 7.710 | 7.797 | 38,503 | -0.05(-0.67%) |
Apr 04, 2014 | 7.934 | 7.962 | 7.779 | 7.849 | 9,844 | -0.09(-1.10%) |
Apr 03, 2014 | 8.049 | 8.049 | 7.871 | 7.936 | 5,920 | -0.15(-1.83%) |
Apr 02, 2014 | 7.997 | 8.102 | 7.997 | 8.084 | 8,398 | +0.09(+1.09%) |
Apr 01, 2014 | 7.919 | 8.058 | 7.727 | 7.997 | 34,049 | +0.15(+1.89%) |
Mar 31, 2014 | 7.797 | 8.006 | 7.779 | 7.849 | 18,838 | +0.09(+1.12%) |
Mar 28, 2014 | 7.866 | 7.866 | 7.596 | 7.762 | 10,594 | +0.03(+0.34%) |
Mar 27, 2014 | 7.745 | 7.866 | 7.684 | 7.736 | 16,814 | -0.07(-0.89%) |
Mar 26, 2014 | 7.884 | 7.954 | 7.727 | 7.806 | 27,242 | -0.06(-0.78%) |
Mar 25, 2014 | 7.797 | 7.927 | 7.771 | 7.866 | 10,914 | +0.10(+1.23%) |
Mar 24, 2014 | 7.858 | 8.023 | 7.640 | 7.771 | 16,986 | -0.15(-1.87%) |
Mar 21, 2014 | 7.945 | 7.945 | 7.736 | 7.919 | 35,295 | +0.05(+0.66%) |
Mar 20, 2014 | 7.840 | 8.067 | 7.840 | 7.866 | 35,161 | +0.06(+0.78%) |
Mar 19, 2014 | 7.892 | 7.969 | 7.719 | 7.805 | 23,978 | -0.09(-1.09%) |
Mar 18, 2014 | 7.840 | 7.969 | 7.745 | 7.892 | 17,734 | +0.22(+2.92%) |
Mar 17, 2014 | 7.573 | 7.857 | 7.573 | 7.668 | 27,577 | +0.08(+1.02%) |
Mar 14, 2014 | 7.711 | 7.814 | 7.547 | 7.590 | 14,251 | -0.16(-2.11%) |
Mar 13, 2014 | 7.814 | 7.814 | 7.366 | 7.754 | 45,037 | -0.03(-0.44%) |
Mar 12, 2014 | 8.288 | 8.288 | 7.668 | 7.788 | 50,073 | -0.45(-5.44%) |
Mar 11, 2014 | 8.228 | 8.546 | 8.228 | 8.236 | 57,351 | -0.04(-0.52%) |
Mar 10, 2014 | 7.771 | 8.409 | 7.719 | 8.279 | 98,191 | +0.63(+8.22%) |
Mar 07, 2014 | 7.323 | 8.073 | 7.282 | 7.650 | 54,254 | +0.37(+5.09%) |
Mar 06, 2014 | 7.280 | 7.357 | 7.220 | 7.280 | 34,798 | -0.02(-0.24%) |
Mar 05, 2014 | 7.228 | 7.366 | 7.194 | 7.297 | 19,532 | +0.04(+0.59%) |
Mar 04, 2014 | 7.280 | 7.366 | 7.177 | 7.254 | 42,285 | +0.00(+0.00%) |
Mar 03, 2014 | 7.289 | 7.314 | 7.202 | 7.254 | 32,395 | -0.04(-0.59%) |
Feb 28, 2014 | 7.383 | 7.487 | 7.254 | 7.297 | 71,048 | -0.11(-1.51%) |
Feb 27, 2014 | 7.504 | 7.538 | 7.366 | 7.409 | 27,130 | -0.10(-1.38%) |
Feb 26, 2014 | 7.538 | 7.582 | 7.228 | 7.513 | 73,278 | -0.06(-0.80%) |
Feb 25, 2014 | 7.711 | 7.754 | 7.495 | 7.573 | 58,330 | -0.16(-2.12%) |
Feb 24, 2014 | 7.805 | 7.831 | 7.668 | 7.737 | 65,383 | +0.07(+0.90%) |
Feb 21, 2014 | 7.849 | 7.849 | 7.668 | 7.668 | 29,418 | -0.16(-2.09%) |
Feb 20, 2014 | 7.883 | 7.926 | 7.728 | 7.831 | 45,039 | +0.00(+0.00%) |
Feb 19, 2014 | 7.892 | 8.047 | 7.797 | 7.831 | 17,249 | -0.06(-0.76%) |
Feb 18, 2014 | 7.685 | 7.909 | 7.685 | 7.892 | 105,085 | +0.14(+1.78%) |
Feb 14, 2014 | 7.874 | 7.754 | 7.754 | 7.754 | 34,241 | -0.09(-1.21%) |
Feb 13, 2014 | 7.788 | 7.961 | 7.694 | 7.849 | 34,858 | -0.03(-0.33%) |
Feb 12, 2014 | 7.797 | 8.004 | 7.719 | 7.874 | 48,682 | +0.03(+0.33%) |
Feb 11, 2014 | 7.883 | 8.012 | 7.840 | 7.849 | 28,863 | -0.01(-0.11%) |
Feb 10, 2014 | 7.857 | 7.892 | 7.711 | 7.857 | 32,891 | -0.03(-0.44%) |
Feb 07, 2014 | 7.909 | 7.943 | 7.676 | 7.892 | 45,045 | -0.03(-0.33%) |
Feb 06, 2014 | 7.823 | 8.054 | 7.823 | 7.917 | 17,331 | +0.07(+0.88%) |
Feb 05, 2014 | 8.073 | 8.073 | 7.556 | 7.849 | 136,059 | -0.21(-2.57%) |
Feb 04, 2014 | 8.159 | 8.251 | 8.055 | 8.055 | 11,033 | -0.13(-1.58%) |