Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.584 | 7.697 | 7.551 | 7.644 | 67,164 | +0.13(+1.68%) |
Apr 29, 2014 | 7.591 | 7.651 | 7.518 | 7.518 | 62,940 | -0.03(-0.44%) |
Apr 28, 2014 | 7.670 | 7.724 | 7.544 | 7.551 | 144,869 | -0.03(-0.35%) |
Apr 25, 2014 | 7.471 | 7.631 | 7.471 | 7.578 | 47,099 | +0.07(+0.97%) |
Apr 24, 2014 | 7.518 | 7.604 | 7.498 | 7.505 | 22,660 | -0.05(-0.70%) |
Apr 23, 2014 | 7.551 | 7.644 | 7.551 | 7.558 | 43,819 | +0.01(+0.09%) |
Apr 22, 2014 | 7.498 | 7.571 | 7.458 | 7.551 | 112,134 | +0.09(+1.16%) |
Apr 21, 2014 | 7.578 | 7.752 | 7.445 | 7.465 | 74,707 | -0.07(-0.97%) |
Apr 17, 2014 | 7.591 | 7.538 | 7.538 | 7.538 | 15,824 | -0.01(-0.18%) |
Apr 16, 2014 | 7.544 | 7.578 | 7.518 | 7.551 | 17,075 | +0.08(+1.07%) |
Apr 15, 2014 | 7.471 | 7.624 | 7.443 | 7.471 | 45,090 | -0.03(-0.44%) |
Apr 14, 2014 | 7.631 | 7.717 | 7.498 | 7.505 | 63,203 | -0.12(-1.57%) |
Apr 11, 2014 | 7.677 | 7.750 | 7.617 | 7.624 | 57,086 | -0.03(-0.39%) |
Apr 10, 2014 | 7.608 | 7.654 | 7.550 | 7.654 | 30,073 | +0.08(+1.05%) |
Apr 09, 2014 | 7.773 | 7.779 | 7.559 | 7.575 | 20,860 | -0.10(-1.29%) |
Apr 08, 2014 | 7.859 | 7.859 | 7.621 | 7.674 | 35,652 | -0.11(-1.44%) |
Apr 07, 2014 | 7.865 | 7.865 | 7.661 | 7.786 | 17,819 | +0.07(+0.94%) |
Apr 04, 2014 | 7.700 | 7.997 | 7.608 | 7.713 | 48,990 | +0.05(+0.69%) |
Apr 03, 2014 | 7.515 | 7.839 | 7.449 | 7.661 | 84,174 | +0.19(+2.48%) |
Apr 02, 2014 | 7.475 | 7.515 | 7.436 | 7.475 | 81,760 | +0.05(+0.71%) |
Apr 01, 2014 | 7.456 | 7.522 | 7.370 | 7.423 | 87,848 | +0.03(+0.36%) |
Mar 31, 2014 | 7.376 | 7.482 | 7.356 | 7.396 | 91,530 | +0.03(+0.36%) |
Mar 28, 2014 | 7.370 | 7.469 | 7.363 | 7.370 | 85,804 | -0.05(-0.71%) |
Mar 27, 2014 | 7.456 | 7.522 | 7.370 | 7.423 | 27,732 | +0.01(+0.18%) |
Mar 26, 2014 | 7.409 | 7.491 | 7.356 | 7.409 | 56,651 | +0.05(+0.64%) |
Mar 25, 2014 | 7.390 | 7.429 | 7.356 | 7.362 | 30,021 | -0.07(-0.99%) |
Mar 24, 2014 | 7.376 | 7.436 | 7.343 | 7.436 | 46,747 | +0.06(+0.81%) |
Mar 21, 2014 | 7.350 | 7.429 | 7.330 | 7.376 | 43,913 | +0.08(+1.09%) |
Mar 20, 2014 | 7.370 | 7.409 | 7.277 | 7.297 | 71,714 | -0.13(-1.69%) |
Mar 19, 2014 | 7.469 | 7.495 | 7.423 | 7.423 | 71,134 | -0.01(-0.09%) |
Mar 18, 2014 | 7.469 | 7.489 | 7.403 | 7.429 | 19,039 | -0.08(-1.06%) |
Mar 17, 2014 | 7.508 | 7.522 | 7.439 | 7.508 | 33,870 | +0.11(+1.43%) |
Mar 14, 2014 | 7.416 | 7.442 | 7.363 | 7.403 | 10,599 | +0.00(+0.00%) |
Mar 13, 2014 | 7.390 | 7.403 | 7.330 | 7.403 | 11,268 | +0.05(+0.72%) |
Mar 12, 2014 | 7.350 | 7.390 | 7.277 | 7.350 | 28,025 | +0.03(+0.41%) |
Mar 11, 2014 | 7.333 | 7.333 | 7.300 | 7.320 | 10,756 | +0.03(+0.45%) |
Mar 10, 2014 | 7.241 | 7.333 | 7.241 | 7.287 | 40,749 | +0.01(+0.18%) |
Mar 07, 2014 | 7.373 | 7.373 | 7.241 | 7.274 | 23,930 | -0.07(-0.90%) |
Mar 06, 2014 | 7.406 | 7.445 | 7.333 | 7.340 | 13,386 | -0.09(-1.24%) |
Mar 05, 2014 | 7.452 | 7.458 | 7.373 | 7.432 | 16,281 | +0.03(+0.44%) |
Mar 04, 2014 | 7.439 | 7.458 | 7.377 | 7.399 | 23,178 | -0.04(-0.52%) |
Mar 03, 2014 | 7.419 | 7.439 | 7.386 | 7.438 | 6,653 | +0.06(+0.79%) |
Feb 28, 2014 | 7.393 | 7.439 | 7.379 | 7.379 | 12,654 | -0.00(-0.03%) |
Feb 27, 2014 | 7.412 | 7.412 | 7.287 | 7.381 | 15,675 | +0.02(+0.30%) |
Feb 26, 2014 | 7.393 | 7.393 | 7.351 | 7.360 | 46,223 | +0.03(+0.45%) |
Feb 25, 2014 | 7.296 | 7.372 | 7.287 | 7.327 | 17,831 | +0.03(+0.36%) |
Feb 24, 2014 | 7.354 | 7.354 | 7.288 | 7.300 | 27,208 | -0.05(-0.72%) |
Feb 21, 2014 | 7.485 | 7.485 | 7.346 | 7.353 | 35,591 | -0.08(-1.06%) |
Feb 20, 2014 | 7.485 | 7.485 | 7.406 | 7.432 | 36,845 | -0.03(-0.44%) |
Feb 19, 2014 | 7.498 | 7.564 | 7.452 | 7.465 | 47,892 | -0.09(-1.13%) |
Feb 18, 2014 | 7.577 | 7.610 | 7.498 | 7.551 | 35,843 | -0.07(-0.86%) |
Feb 14, 2014 | 7.623 | 7.616 | 7.616 | 7.616 | 21,571 | -0.02(-0.26%) |
Feb 13, 2014 | 7.669 | 7.669 | 7.577 | 7.636 | 13,798 | +0.09(+1.22%) |
Feb 12, 2014 | 7.636 | 7.649 | 7.498 | 7.544 | 38,548 | -0.07(-0.96%) |
Feb 11, 2014 | 7.402 | 7.736 | 7.368 | 7.617 | 40,034 | +0.18(+2.37%) |
Feb 10, 2014 | 7.244 | 7.467 | 7.238 | 7.441 | 46,452 | +0.22(+2.99%) |
Feb 07, 2014 | 7.218 | 7.244 | 7.179 | 7.225 | 24,135 | +0.08(+1.10%) |
Feb 06, 2014 | 7.225 | 7.225 | 7.146 | 7.146 | 49,065 | -0.02(-0.24%) |
Feb 05, 2014 | 7.264 | 7.264 | 7.146 | 7.163 | 33,389 | +0.02(+0.33%) |
Feb 04, 2014 | 7.310 | 7.310 | 7.133 | 7.139 | 25,482 | -0.10(-1.45%) |