Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.335 | 7.363 | 7.311 | 7.335 | 91,388 | +0.00(+0.06%) |
Apr 29, 2014 | 7.368 | 7.368 | 7.311 | 7.331 | 217,181 | +0.00(+0.00%) |
Apr 28, 2014 | 7.319 | 7.331 | 7.298 | 7.331 | 132,274 | +0.02(+0.22%) |
Apr 25, 2014 | 7.339 | 7.339 | 7.294 | 7.315 | 116,666 | -0.00(-0.06%) |
Apr 24, 2014 | 7.368 | 7.368 | 7.306 | 7.319 | 132,660 | -0.01(-0.11%) |
Apr 23, 2014 | 7.311 | 7.339 | 7.290 | 7.327 | 165,105 | +0.02(+0.22%) |
Apr 22, 2014 | 7.290 | 7.323 | 7.290 | 7.311 | 117,498 | +0.00(+0.00%) |
Apr 21, 2014 | 7.262 | 7.311 | 7.247 | 7.311 | 111,254 | +0.06(+0.79%) |
Apr 17, 2014 | 7.225 | 7.254 | 7.254 | 7.254 | 113,437 | +0.00(+0.06%) |
Apr 16, 2014 | 7.229 | 7.249 | 7.213 | 7.249 | 91,977 | +0.04(+0.51%) |
Apr 15, 2014 | 7.262 | 7.262 | 7.213 | 7.213 | 106,709 | -0.02(-0.24%) |
Apr 14, 2014 | 7.259 | 7.275 | 7.202 | 7.230 | 167,387 | -0.01(-0.11%) |
Apr 11, 2014 | 7.214 | 7.259 | 7.214 | 7.238 | 62,784 | -0.02(-0.28%) |
Apr 10, 2014 | 7.259 | 7.283 | 7.251 | 7.259 | 180,244 | +0.00(+0.00%) |
Apr 09, 2014 | 7.247 | 7.267 | 7.247 | 7.259 | 196,781 | +0.01(+0.11%) |
Apr 08, 2014 | 7.264 | 7.279 | 7.247 | 7.251 | 73,817 | +0.00(+0.00%) |
Apr 07, 2014 | 7.275 | 7.275 | 7.242 | 7.251 | 70,933 | -0.02(-0.28%) |
Apr 04, 2014 | 7.271 | 7.299 | 7.218 | 7.271 | 253,572 | +0.03(+0.39%) |
Apr 03, 2014 | 7.275 | 7.275 | 7.238 | 7.242 | 62,433 | -0.02(-0.28%) |
Apr 02, 2014 | 7.263 | 7.271 | 7.226 | 7.263 | 206,153 | +0.00(+0.00%) |
Apr 01, 2014 | 7.230 | 7.263 | 7.226 | 7.263 | 106,733 | +0.04(+0.62%) |
Mar 31, 2014 | 7.263 | 7.263 | 7.184 | 7.218 | 560,668 | -0.04(-0.50%) |
Mar 28, 2014 | 7.222 | 7.259 | 7.213 | 7.255 | 125,072 | +0.04(+0.50%) |
Mar 27, 2014 | 7.226 | 7.247 | 7.170 | 7.218 | 203,457 | -0.01(-0.17%) |
Mar 26, 2014 | 7.287 | 7.287 | 7.194 | 7.230 | 201,662 | -0.01(-0.17%) |
Mar 25, 2014 | 7.222 | 7.271 | 7.137 | 7.242 | 185,936 | +0.02(+0.28%) |
Mar 24, 2014 | 7.295 | 7.303 | 7.190 | 7.222 | 120,153 | -0.02(-0.28%) |
Mar 21, 2014 | 7.198 | 7.271 | 7.198 | 7.242 | 137,116 | +0.04(+0.56%) |
Mar 20, 2014 | 7.194 | 7.245 | 7.153 | 7.202 | 504,475 | -0.03(-0.45%) |
Mar 19, 2014 | 7.348 | 7.420 | 7.210 | 7.234 | 453,275 | -0.12(-1.60%) |
Mar 18, 2014 | 7.340 | 7.368 | 7.315 | 7.352 | 77,752 | +0.02(+0.28%) |
Mar 17, 2014 | 7.404 | 7.404 | 7.307 | 7.331 | 145,286 | -0.01(-0.13%) |
Mar 14, 2014 | 7.321 | 7.373 | 7.309 | 7.341 | 63,739 | +0.03(+0.44%) |
Mar 13, 2014 | 7.385 | 7.393 | 7.309 | 7.309 | 76,937 | -0.04(-0.52%) |
Mar 12, 2014 | 7.321 | 7.349 | 7.293 | 7.347 | 86,904 | +0.05(+0.63%) |
Mar 11, 2014 | 7.353 | 7.361 | 7.285 | 7.301 | 88,190 | -0.01(-0.16%) |
Mar 10, 2014 | 7.349 | 7.409 | 7.301 | 7.313 | 214,457 | -0.01(-0.16%) |
Mar 07, 2014 | 7.329 | 7.369 | 7.317 | 7.325 | 276,279 | -0.03(-0.44%) |
Mar 06, 2014 | 7.297 | 7.365 | 7.276 | 7.357 | 179,847 | +0.09(+1.25%) |
Mar 05, 2014 | 7.297 | 7.317 | 7.228 | 7.266 | 182,468 | -0.03(-0.41%) |
Mar 04, 2014 | 7.248 | 7.305 | 7.220 | 7.297 | 160,377 | +0.06(+0.78%) |
Mar 03, 2014 | 7.260 | 7.312 | 7.208 | 7.240 | 99,857 | -0.04(-0.50%) |
Feb 28, 2014 | 7.264 | 7.289 | 7.248 | 7.276 | 144,671 | +0.04(+0.50%) |
Feb 27, 2014 | 7.248 | 7.272 | 7.188 | 7.240 | 223,141 | +0.02(+0.28%) |
Feb 26, 2014 | 7.228 | 7.236 | 7.208 | 7.220 | 101,317 | +0.00(+0.06%) |
Feb 25, 2014 | 7.200 | 7.256 | 7.200 | 7.216 | 171,964 | +0.06(+0.87%) |
Feb 24, 2014 | 7.228 | 7.297 | 7.154 | 7.154 | 155,954 | -0.07(-0.91%) |
Feb 21, 2014 | 7.216 | 7.276 | 7.216 | 7.220 | 124,873 | -0.01(-0.17%) |
Feb 20, 2014 | 7.276 | 7.309 | 7.224 | 7.232 | 91,233 | -0.02(-0.22%) |
Feb 19, 2014 | 7.224 | 7.289 | 7.208 | 7.248 | 237,723 | +0.04(+0.51%) |
Feb 18, 2014 | 7.196 | 7.232 | 7.196 | 7.211 | 101,170 | +0.04(+0.49%) |
Feb 14, 2014 | 7.196 | 7.176 | 7.176 | 7.176 | 78,355 | -0.02(-0.22%) |
Feb 13, 2014 | 7.215 | 7.252 | 7.192 | 7.192 | 57,659 | -0.01(-0.07%) |
Feb 12, 2014 | 7.197 | 7.205 | 7.153 | 7.197 | 76,674 | +0.03(+0.45%) |
Feb 11, 2014 | 7.201 | 7.221 | 7.137 | 7.165 | 123,962 | -0.06(-0.83%) |
Feb 10, 2014 | 7.221 | 7.269 | 7.182 | 7.225 | 76,484 | +0.03(+0.45%) |
Feb 07, 2014 | 7.150 | 7.208 | 7.149 | 7.193 | 115,284 | +0.04(+0.50%) |
Feb 06, 2014 | 7.101 | 7.169 | 7.081 | 7.157 | 107,625 | +0.08(+1.13%) |
Feb 05, 2014 | 7.096 | 7.101 | 7.061 | 7.077 | 44,448 | -0.02(-0.23%) |
Feb 04, 2014 | 7.101 | 7.109 | 7.073 | 7.093 | 85,397 | +0.02(+0.34%) |