Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.661 | 7.701 | 7.621 | 7.685 | 3,770 | +0.02(+0.31%) |
Apr 29, 2014 | 7.733 | 7.830 | 7.661 | 7.661 | 5,110 | -0.05(-0.62%) |
Apr 28, 2014 | 7.773 | 7.822 | 7.621 | 7.709 | 15,396 | +0.06(+0.73%) |
Apr 25, 2014 | 7.934 | 7.942 | 7.621 | 7.653 | 10,035 | -0.25(-3.15%) |
Apr 23, 2014 | 7.902 | 7.902 | 7.902 | 7.902 | 117 | +0.15(+1.97%) |
Apr 22, 2014 | 7.765 | 8.070 | 7.629 | 7.749 | 12,012 | -0.18(-2.23%) |
Apr 21, 2014 | 7.581 | 7.958 | 7.581 | 7.926 | 11,680 | +0.44(+5.91%) |
Apr 17, 2014 | 7.565 | 7.484 | 7.484 | 7.484 | 4,612 | -0.11(-1.39%) |
Apr 16, 2014 | 7.621 | 7.621 | 7.565 | 7.589 | 3,521 | -0.07(-0.94%) |
Apr 15, 2014 | 7.581 | 7.778 | 7.565 | 7.661 | 17,016 | +0.04(+0.53%) |
Apr 14, 2014 | 7.621 | 7.629 | 7.621 | 7.621 | 4,020 | -0.03(-0.41%) |
Apr 11, 2014 | 7.693 | 7.765 | 7.477 | 7.652 | 17,592 | +0.01(+0.17%) |
Apr 10, 2014 | 7.717 | 7.733 | 7.533 | 7.639 | 7,919 | -0.01(-0.08%) |
Apr 09, 2014 | 7.622 | 7.838 | 7.541 | 7.645 | 16,187 | +0.10(+1.38%) |
Apr 08, 2014 | 7.549 | 7.743 | 7.517 | 7.541 | 4,741 | -0.03(-0.42%) |
Apr 07, 2014 | 7.653 | 7.854 | 7.525 | 7.573 | 8,784 | -0.10(-1.36%) |
Apr 04, 2014 | 7.902 | 7.902 | 7.661 | 7.677 | 3,856 | -0.14(-1.85%) |
Apr 03, 2014 | 7.741 | 7.822 | 7.709 | 7.822 | 1,460 | +0.03(+0.41%) |
Apr 02, 2014 | 7.623 | 7.822 | 7.623 | 7.790 | 2,115 | -0.06(-0.72%) |
Apr 01, 2014 | 7.709 | 7.846 | 7.709 | 7.846 | 1,485 | +0.16(+2.09%) |
Mar 31, 2014 | 7.878 | 7.992 | 7.625 | 7.685 | 10,537 | -0.11(-1.44%) |
Mar 28, 2014 | 7.830 | 8.014 | 7.741 | 7.798 | 6,253 | +0.14(+1.89%) |
Mar 27, 2014 | 8.030 | 8.030 | 7.629 | 7.653 | 10,555 | -0.37(-4.60%) |
Mar 26, 2014 | 7.685 | 8.423 | 7.685 | 8.022 | 7,688 | +0.41(+5.37%) |
Mar 25, 2014 | 8.159 | 8.159 | 7.232 | 7.613 | 9,533 | -0.61(-7.41%) |
Mar 24, 2014 | 8.383 | 8.383 | 8.070 | 8.223 | 4,629 | -0.20(-2.38%) |
Mar 21, 2014 | 8.423 | 8.584 | 8.423 | 8.423 | 6,121 | -0.11(-1.32%) |
Mar 20, 2014 | 8.624 | 8.624 | 8.512 | 8.536 | 14,501 | +0.02(+0.19%) |
Mar 19, 2014 | 8.728 | 8.920 | 8.311 | 8.520 | 7,999 | -0.22(-2.57%) |
Mar 18, 2014 | 9.169 | 9.169 | 8.744 | 8.744 | 6,763 | -0.50(-5.38%) |
Mar 17, 2014 | 9.258 | 9.258 | 9.242 | 9.242 | 2,817 | -0.12(-1.29%) |
Mar 14, 2014 | 9.242 | 9.362 | 9.242 | 9.362 | 249 | -0.02(-0.16%) |
Mar 13, 2014 | 9.465 | 9.465 | 9.314 | 9.377 | 563 | -0.01(-0.09%) |
Mar 12, 2014 | 9.362 | 9.465 | 9.362 | 9.386 | 425 | +0.16(+1.71%) |
Mar 11, 2014 | 9.228 | 9.228 | 9.228 | 9.228 | 633 | -0.25(-2.60%) |
Mar 10, 2014 | 9.522 | 9.522 | 9.258 | 9.474 | 1,134 | +0.01(+0.08%) |
Mar 07, 2014 | 9.282 | 9.482 | 9.282 | 9.466 | 1,568 | +0.13(+1.37%) |
Mar 06, 2014 | 9.522 | 9.522 | 9.330 | 9.338 | 988 | +0.05(+0.52%) |
Mar 05, 2014 | 9.290 | 9.290 | 9.290 | 9.290 | 124 | -0.10(-1.03%) |
Mar 04, 2014 | 9.611 | 9.619 | 9.362 | 9.386 | 1,211 | +0.06(+0.69%) |
Mar 03, 2014 | 9.490 | 9.739 | 9.226 | 9.322 | 1,745 | -0.29(-3.00%) |
Feb 28, 2014 | 9.635 | 9.827 | 9.611 | 9.611 | 4,447 | -0.22(-2.28%) |
Feb 27, 2014 | 9.627 | 9.835 | 9.282 | 9.835 | 7,257 | +0.58(+6.32%) |
Feb 26, 2014 | 9.250 | 9.250 | 9.250 | 9.250 | 249 | -0.06(-0.59%) |
Feb 25, 2014 | 9.546 | 9.546 | 9.306 | 9.306 | 3,010 | -0.29(-3.01%) |
Feb 24, 2014 | 9.554 | 9.602 | 9.234 | 9.595 | 5,861 | -0.06(-0.66%) |
Feb 21, 2014 | 9.771 | 9.866 | 9.635 | 9.659 | 3,793 | -0.18(-1.87%) |
Feb 20, 2014 | 9.635 | 9.972 | 9.635 | 9.843 | 3,277 | +0.18(+1.82%) |
Feb 19, 2014 | 9.562 | 9.795 | 9.562 | 9.667 | 4,081 | -0.01(-0.08%) |
Feb 18, 2014 | 9.779 | 9.798 | 9.458 | 9.675 | 1,574 | -0.04(-0.41%) |
Feb 14, 2014 | 9.627 | 9.715 | 9.715 | 9.715 | 6,606 | +0.09(+0.92%) |
Feb 13, 2014 | 9.627 | 9.779 | 9.627 | 9.627 | 3,537 | -0.05(-0.55%) |
Feb 12, 2014 | 9.979 | 9.980 | 9.627 | 9.680 | 4,976 | -0.15(-1.50%) |
Feb 11, 2014 | 9.675 | 9.963 | 9.434 | 9.827 | 16,392 | -0.08(-0.81%) |
Feb 10, 2014 | 9.675 | 10.25 | 9.530 | 9.907 | 7,495 | +0.34(+3.61%) |
Feb 07, 2014 | 9.065 | 9.611 | 9.065 | 9.562 | 7,933 | +0.24(+2.58%) |
Feb 06, 2014 | 9.065 | 9.474 | 9.025 | 9.322 | 7,845 | +0.26(+2.92%) |
Feb 05, 2014 | 8.961 | 9.065 | 8.961 | 9.057 | 5,074 | +0.23(+2.64%) |
Feb 04, 2014 | 9.025 | 9.065 | 8.824 | 8.824 | 6,324 | -0.20(-2.22%) |