Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.184 | 7.270 | 7.148 | 7.155 | 71,292 | -0.04(-0.50%) |
Apr 29, 2014 | 7.220 | 7.284 | 7.177 | 7.191 | 24,895 | +0.03(+0.40%) |
Apr 28, 2014 | 7.270 | 7.270 | 7.141 | 7.163 | 39,927 | -0.09(-1.28%) |
Apr 25, 2014 | 7.355 | 7.390 | 7.227 | 7.255 | 45,124 | -0.11(-1.55%) |
Apr 24, 2014 | 7.427 | 7.491 | 7.320 | 7.370 | 27,596 | -0.01(-0.10%) |
Apr 23, 2014 | 7.420 | 7.477 | 7.291 | 7.377 | 38,516 | -0.11(-1.43%) |
Apr 22, 2014 | 7.484 | 7.512 | 7.455 | 7.484 | 35,544 | -0.01(-0.10%) |
Apr 21, 2014 | 7.562 | 7.627 | 7.412 | 7.491 | 32,368 | -0.07(-0.94%) |
Apr 17, 2014 | 7.434 | 7.562 | 7.562 | 7.562 | 127,431 | +0.34(+4.75%) |
Apr 16, 2014 | 7.362 | 7.405 | 7.141 | 7.220 | 40,584 | -0.07(-0.98%) |
Apr 15, 2014 | 7.377 | 7.412 | 7.148 | 7.291 | 43,259 | -0.08(-1.07%) |
Apr 14, 2014 | 7.312 | 7.477 | 7.248 | 7.370 | 63,782 | +0.14(+1.98%) |
Apr 11, 2014 | 7.341 | 7.720 | 7.198 | 7.227 | 62,210 | -0.19(-2.50%) |
Apr 10, 2014 | 7.570 | 7.605 | 7.412 | 7.412 | 66,077 | -0.23(-2.99%) |
Apr 09, 2014 | 7.512 | 7.777 | 7.405 | 7.641 | 59,487 | +0.10(+1.33%) |
Apr 08, 2014 | 7.498 | 7.834 | 7.470 | 7.541 | 31,017 | +0.09(+1.15%) |
Apr 07, 2014 | 7.470 | 7.555 | 7.320 | 7.455 | 48,101 | -0.02(-0.29%) |
Apr 04, 2014 | 7.770 | 7.770 | 7.320 | 7.477 | 69,568 | -0.26(-3.32%) |
Apr 03, 2014 | 7.712 | 7.827 | 7.648 | 7.734 | 33,486 | -0.04(-0.46%) |
Apr 02, 2014 | 7.670 | 7.798 | 7.670 | 7.770 | 34,403 | +0.03(+0.37%) |
Apr 01, 2014 | 7.584 | 7.777 | 7.584 | 7.741 | 53,988 | +0.06(+0.74%) |
Mar 31, 2014 | 7.705 | 7.734 | 7.505 | 7.684 | 127,715 | -0.03(-0.37%) |
Mar 28, 2014 | 7.684 | 7.777 | 7.662 | 7.712 | 19,704 | +0.02(+0.28%) |
Mar 27, 2014 | 7.684 | 7.941 | 7.684 | 7.691 | 19,461 | -0.12(-1.55%) |
Mar 26, 2014 | 8.012 | 8.012 | 7.777 | 7.812 | 39,839 | -0.13(-1.62%) |
Mar 25, 2014 | 7.784 | 7.998 | 7.784 | 7.941 | 25,089 | +0.05(+0.63%) |
Mar 24, 2014 | 7.712 | 8.141 | 7.663 | 7.891 | 58,555 | +0.28(+3.66%) |
Mar 21, 2014 | 7.677 | 7.727 | 7.548 | 7.612 | 105,197 | -0.02(-0.28%) |
Mar 20, 2014 | 7.627 | 7.720 | 7.541 | 7.634 | 27,275 | +0.03(+0.38%) |
Mar 19, 2014 | 7.648 | 7.791 | 7.584 | 7.605 | 12,019 | -0.11(-1.48%) |
Mar 18, 2014 | 7.684 | 7.734 | 7.648 | 7.720 | 24,221 | +0.06(+0.84%) |
Mar 17, 2014 | 7.584 | 7.705 | 7.584 | 7.655 | 60,864 | +0.07(+0.94%) |
Mar 14, 2014 | 7.641 | 7.777 | 7.548 | 7.584 | 37,305 | -0.08(-1.03%) |
Mar 13, 2014 | 7.755 | 7.834 | 7.620 | 7.662 | 35,434 | -0.14(-1.83%) |
Mar 12, 2014 | 7.762 | 7.845 | 7.748 | 7.805 | 27,553 | +0.04(+0.46%) |
Mar 11, 2014 | 7.954 | 7.954 | 7.755 | 7.770 | 47,507 | -0.19(-2.42%) |
Mar 10, 2014 | 7.969 | 8.041 | 7.855 | 7.962 | 19,426 | -0.03(-0.36%) |
Mar 07, 2014 | 8.055 | 8.055 | 7.898 | 7.991 | 10,410 | -0.01(-0.09%) |
Mar 06, 2014 | 8.055 | 8.055 | 7.920 | 7.998 | 17,700 | -0.01(-0.18%) |
Mar 05, 2014 | 7.920 | 8.034 | 7.891 | 8.012 | 11,649 | +0.06(+0.72%) |
Mar 04, 2014 | 7.862 | 7.991 | 7.853 | 7.955 | 54,659 | +0.14(+1.74%) |
Mar 03, 2014 | 7.884 | 7.920 | 7.770 | 7.820 | 33,546 | -0.03(-0.36%) |
Feb 28, 2014 | 7.884 | 7.998 | 7.798 | 7.848 | 29,400 | -0.01(-0.09%) |
Feb 27, 2014 | 7.855 | 7.870 | 7.798 | 7.855 | 16,397 | +0.00(+0.00%) |
Feb 26, 2014 | 7.905 | 7.934 | 7.834 | 7.855 | 18,885 | -0.01(-0.18%) |
Feb 25, 2014 | 7.877 | 7.969 | 7.862 | 7.870 | 22,975 | +0.02(+0.27%) |
Feb 24, 2014 | 7.905 | 7.905 | 7.827 | 7.848 | 31,018 | -0.01(-0.09%) |
Feb 21, 2014 | 8.012 | 8.027 | 7.827 | 7.855 | 35,236 | -0.11(-1.43%) |
Feb 20, 2014 | 8.077 | 8.077 | 7.898 | 7.969 | 12,702 | +0.06(+0.81%) |
Feb 19, 2014 | 8.170 | 8.255 | 7.877 | 7.905 | 22,346 | -0.24(-2.98%) |
Feb 18, 2014 | 8.124 | 8.162 | 8.119 | 8.148 | 8,098 | +0.07(+0.88%) |
Feb 14, 2014 | 8.077 | 8.077 | 8.077 | 8.077 | 8,962 | +0.03(+0.35%) |
Feb 13, 2014 | 7.969 | 8.048 | 7.969 | 8.048 | 26,060 | +0.07(+0.90%) |
Feb 12, 2014 | 8.169 | 8.169 | 7.962 | 7.977 | 11,852 | -0.16(-1.93%) |
Feb 11, 2014 | 8.027 | 8.192 | 8.027 | 8.134 | 20,537 | +0.08(+0.98%) |
Feb 10, 2014 | 7.941 | 8.062 | 7.884 | 8.055 | 28,802 | +0.09(+1.08%) |
Feb 07, 2014 | 7.927 | 7.998 | 7.870 | 7.969 | 21,873 | +0.02(+0.27%) |
Feb 06, 2014 | 7.920 | 8.005 | 7.920 | 7.948 | 31,153 | +0.09(+1.18%) |
Feb 05, 2014 | 7.898 | 7.934 | 7.848 | 7.855 | 24,025 | -0.06(-0.81%) |
Feb 04, 2014 | 8.062 | 8.062 | 7.841 | 7.920 | 37,161 | -0.12(-1.50%) |