Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.334 | 7.450 | 7.334 | 7.450 | 38,308 | +0.07(+0.96%) |
Apr 29, 2014 | 7.363 | 7.421 | 7.309 | 7.380 | 43,826 | +0.03(+0.40%) |
Apr 28, 2014 | 7.351 | 7.371 | 7.294 | 7.351 | 123,510 | +0.04(+0.57%) |
Apr 25, 2014 | 7.467 | 7.467 | 7.295 | 7.309 | 279,956 | -0.15(-2.06%) |
Apr 24, 2014 | 7.463 | 7.463 | 7.434 | 7.463 | 191,403 | +0.01(+0.11%) |
Apr 23, 2014 | 7.471 | 7.471 | 7.421 | 7.454 | 52,221 | -0.02(-0.28%) |
Apr 22, 2014 | 7.429 | 7.492 | 7.417 | 7.475 | 89,182 | +0.07(+0.95%) |
Apr 21, 2014 | 7.409 | 7.409 | 7.367 | 7.404 | 56,092 | +0.05(+0.62%) |
Apr 17, 2014 | 7.392 | 7.359 | 7.359 | 7.359 | 54,964 | -0.01(-0.11%) |
Apr 16, 2014 | 7.338 | 7.371 | 7.305 | 7.367 | 49,836 | +0.09(+1.20%) |
Apr 15, 2014 | 7.255 | 7.301 | 7.239 | 7.280 | 59,214 | +0.04(+0.58%) |
Apr 14, 2014 | 7.218 | 7.259 | 7.193 | 7.238 | 73,117 | +0.04(+0.57%) |
Apr 11, 2014 | 7.197 | 7.259 | 7.193 | 7.197 | 48,595 | -0.06(-0.86%) |
Apr 10, 2014 | 7.321 | 7.380 | 7.239 | 7.259 | 67,454 | -0.04(-0.57%) |
Apr 09, 2014 | 7.247 | 7.309 | 7.230 | 7.301 | 58,479 | +0.09(+1.23%) |
Apr 08, 2014 | 7.191 | 7.245 | 7.154 | 7.212 | 57,907 | +0.03(+0.46%) |
Apr 07, 2014 | 7.216 | 7.266 | 7.171 | 7.179 | 197,887 | -0.04(-0.57%) |
Apr 04, 2014 | 7.278 | 7.303 | 7.216 | 7.220 | 131,754 | -0.02(-0.34%) |
Apr 03, 2014 | 7.253 | 7.315 | 7.241 | 7.245 | 124,069 | +0.01(+0.17%) |
Apr 02, 2014 | 7.261 | 7.315 | 7.229 | 7.233 | 72,304 | -0.01(-0.17%) |
Apr 01, 2014 | 7.220 | 7.245 | 7.154 | 7.245 | 50,498 | +0.07(+0.92%) |
Mar 31, 2014 | 7.208 | 7.224 | 7.171 | 7.179 | 39,214 | +0.03(+0.40%) |
Mar 28, 2014 | 7.154 | 7.171 | 7.139 | 7.150 | 64,862 | +0.05(+0.64%) |
Mar 27, 2014 | 7.113 | 7.167 | 7.084 | 7.105 | 66,877 | -0.01(-0.17%) |
Mar 26, 2014 | 7.051 | 7.121 | 7.051 | 7.117 | 110,352 | +0.11(+1.53%) |
Mar 25, 2014 | 6.973 | 7.010 | 6.969 | 7.010 | 60,021 | +0.08(+1.19%) |
Mar 24, 2014 | 6.927 | 6.960 | 6.915 | 6.927 | 85,424 | -0.01(-0.18%) |
Mar 21, 2014 | 6.969 | 6.981 | 6.911 | 6.940 | 83,567 | +0.00(+0.00%) |
Mar 20, 2014 | 6.907 | 6.965 | 6.899 | 6.940 | 57,526 | -0.00(-0.00%) |
Mar 19, 2014 | 6.981 | 6.993 | 6.932 | 6.940 | 56,575 | -0.04(-0.59%) |
Mar 18, 2014 | 6.948 | 7.006 | 6.948 | 6.981 | 69,081 | +0.05(+0.77%) |
Mar 17, 2014 | 6.960 | 6.998 | 6.927 | 6.927 | 53,098 | +0.01(+0.18%) |
Mar 14, 2014 | 6.956 | 6.989 | 6.915 | 6.915 | 37,921 | -0.06(-0.80%) |
Mar 13, 2014 | 7.064 | 7.101 | 6.968 | 6.971 | 53,910 | -0.06(-0.85%) |
Mar 12, 2014 | 7.109 | 7.109 | 7.022 | 7.031 | 48,305 | -0.08(-1.16%) |
Mar 11, 2014 | 7.109 | 7.142 | 7.096 | 7.113 | 100,237 | +0.02(+0.35%) |
Mar 10, 2014 | 7.142 | 7.142 | 7.059 | 7.088 | 43,028 | -0.06(-0.79%) |
Mar 07, 2014 | 7.132 | 7.190 | 7.103 | 7.144 | 65,656 | +0.02(+0.35%) |
Mar 06, 2014 | 7.079 | 7.136 | 7.079 | 7.120 | 69,152 | +0.04(+0.58%) |
Mar 05, 2014 | 7.083 | 7.083 | 7.001 | 7.079 | 30,417 | +0.00(+0.06%) |
Mar 04, 2014 | 7.058 | 7.083 | 7.021 | 7.075 | 26,967 | +0.02(+0.29%) |
Mar 03, 2014 | 7.021 | 7.054 | 6.960 | 7.054 | 53,696 | +0.01(+0.17%) |
Feb 28, 2014 | 6.964 | 7.042 | 6.964 | 7.042 | 45,221 | +0.08(+1.18%) |
Feb 27, 2014 | 6.948 | 6.980 | 6.899 | 6.960 | 25,882 | +0.02(+0.24%) |
Feb 26, 2014 | 6.989 | 6.997 | 6.923 | 6.944 | 36,877 | -0.02(-0.29%) |
Feb 25, 2014 | 6.956 | 6.993 | 6.944 | 6.964 | 55,372 | +0.01(+0.12%) |
Feb 24, 2014 | 6.976 | 7.009 | 6.923 | 6.956 | 68,788 | +0.03(+0.47%) |
Feb 21, 2014 | 6.964 | 6.964 | 6.923 | 6.923 | 72,901 | +0.00(+0.06%) |
Feb 20, 2014 | 6.952 | 6.985 | 6.915 | 6.919 | 54,631 | -0.05(-0.65%) |
Feb 19, 2014 | 6.960 | 6.985 | 6.960 | 6.964 | 26,975 | -0.00(-0.06%) |
Feb 18, 2014 | 6.956 | 7.002 | 6.956 | 6.968 | 52,601 | +0.02(+0.35%) |
Feb 14, 2014 | 6.931 | 6.944 | 6.944 | 6.944 | 67,578 | +0.01(+0.18%) |
Feb 13, 2014 | 6.874 | 6.989 | 6.874 | 6.931 | 44,406 | +0.02(+0.36%) |
Feb 12, 2014 | 6.870 | 6.907 | 6.870 | 6.907 | 36,158 | +0.03(+0.48%) |
Feb 11, 2014 | 6.812 | 6.903 | 6.812 | 6.874 | 68,737 | +0.04(+0.54%) |
Feb 10, 2014 | 6.784 | 6.841 | 6.780 | 6.837 | 42,835 | +0.07(+0.99%) |
Feb 07, 2014 | 6.741 | 6.770 | 6.725 | 6.770 | 32,496 | +0.07(+0.97%) |
Feb 06, 2014 | 6.640 | 6.709 | 6.623 | 6.705 | 57,267 | +0.08(+1.23%) |
Feb 05, 2014 | 6.578 | 6.627 | 6.567 | 6.623 | 44,715 | +0.04(+0.68%) |
Feb 04, 2014 | 6.554 | 6.599 | 6.554 | 6.578 | 52,723 | +0.03(+0.44%) |