Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.250 | 7.310 | 7.245 | 7.300 | 57,065 | -0.05(-0.68%) |
Apr 29, 2014 | 7.323 | 7.360 | 7.300 | 7.350 | 54,160 | -0.04(-0.54%) |
Apr 28, 2014 | 7.400 | 7.460 | 7.350 | 7.390 | 452,296 | +0.08(+1.09%) |
Apr 25, 2014 | 7.330 | 7.359 | 7.243 | 7.310 | 96,857 | -0.12(-1.60%) |
Apr 24, 2014 | 7.510 | 7.510 | 7.350 | 7.429 | 74,808 | -0.06(-0.81%) |
Apr 23, 2014 | 7.460 | 7.510 | 7.460 | 7.490 | 108,825 | -0.00(-0.07%) |
Apr 22, 2014 | 7.430 | 7.520 | 7.430 | 7.495 | 64,612 | +0.16(+2.11%) |
Apr 21, 2014 | 7.340 | 7.370 | 7.330 | 7.340 | 61,694 | -0.01(-0.14%) |
Apr 17, 2014 | 7.350 | 7.350 | 7.350 | 0 | +0.09(+1.24%) | |
Apr 16, 2014 | 7.230 | 7.290 | 7.210 | 7.260 | 83,310 | +0.06(+0.83%) |
Apr 15, 2014 | 7.220 | 7.260 | 7.100 | 7.200 | 118,045 | -0.12(-1.64%) |
Apr 14, 2014 | 7.300 | 7.350 | 7.300 | 7.320 | 68,054 | -0.06(-0.81%) |
Apr 11, 2014 | 7.380 | 7.430 | 7.330 | 7.380 | 0 | -0.09(-1.20%) |
Apr 10, 2014 | 7.550 | 7.580 | 7.450 | 7.470 | 67,024 | -0.15(-1.97%) |
Apr 09, 2014 | 7.590 | 7.640 | 7.570 | 7.620 | 112,422 | -0.03(-0.39%) |
Apr 08, 2014 | 7.600 | 7.680 | 7.600 | 7.650 | 80,490 | +0.01(+0.13%) |
Apr 07, 2014 | 7.660 | 7.690 | 7.610 | 7.640 | 84,606 | -0.08(-1.04%) |
Apr 04, 2014 | 7.740 | 7.770 | 7.680 | 7.720 | 0 | -0.07(-0.90%) |
Apr 03, 2014 | 7.900 | 7.900 | 7.750 | 7.790 | 62,996 | +0.02(+0.26%) |
Apr 02, 2014 | 7.710 | 7.790 | 7.710 | 7.770 | 99,243 | -0.23(-2.88%) |
Apr 01, 2014 | 7.920 | 8.020 | 7.920 | 8.000 | 63,511 | +0.06(+0.76%) |
Mar 31, 2014 | 7.930 | 7.960 | 7.900 | 7.940 | 83,354 | +0.00(+0.00%) |
Mar 28, 2014 | 7.930 | 7.980 | 7.920 | 7.940 | 0 | +0.05(+0.63%) |
Mar 27, 2014 | 7.840 | 7.890 | 7.830 | 7.890 | 90,255 | +0.05(+0.64%) |
Mar 26, 2014 | 7.870 | 7.900 | 7.810 | 7.840 | 81,464 | +0.03(+0.36%) |
Mar 25, 2014 | 7.760 | 7.840 | 7.750 | 7.812 | 96,056 | +0.06(+0.80%) |
Mar 24, 2014 | 7.760 | 7.780 | 7.670 | 7.750 | 56,665 | +0.07(+0.91%) |
Mar 21, 2014 | 7.800 | 7.800 | 7.670 | 7.680 | 81,573 | -0.09(-1.16%) |
Mar 20, 2014 | 7.705 | 7.802 | 7.670 | 7.770 | 109,916 | -0.05(-0.63%) |
Mar 19, 2014 | 7.870 | 7.908 | 7.760 | 7.819 | 78,496 | -0.08(-1.03%) |
Mar 18, 2014 | 7.830 | 7.930 | 7.830 | 7.900 | 63,060 | +0.12(+1.48%) |
Mar 17, 2014 | 7.660 | 7.800 | 7.660 | 7.785 | 80,803 | +0.12(+1.50%) |
Mar 14, 2014 | 7.670 | 7.740 | 7.660 | 7.670 | 0 | +0.06(+0.79%) |
Mar 13, 2014 | 7.820 | 7.820 | 7.570 | 7.610 | 100,628 | -0.17(-2.19%) |
Mar 12, 2014 | 7.770 | 7.790 | 7.740 | 7.780 | 106,247 | -0.11(-1.39%) |
Mar 11, 2014 | 7.850 | 7.930 | 7.840 | 7.890 | 112,430 | +0.01(+0.14%) |
Mar 10, 2014 | 7.860 | 7.940 | 7.780 | 7.879 | 86,746 | -0.00(-0.01%) |
Mar 07, 2014 | 8.090 | 8.090 | 7.840 | 7.880 | 0 | -0.10(-1.25%) |
Mar 06, 2014 | 8.030 | 8.030 | 7.920 | 7.980 | 166,735 | -0.04(-0.50%) |
Mar 05, 2014 | 7.950 | 8.050 | 7.950 | 8.020 | 94,255 | +0.00(+0.00%) |
Mar 04, 2014 | 8.080 | 8.090 | 8.011 | 8.020 | 129,391 | +0.21(+2.69%) |
Mar 03, 2014 | 7.810 | 7.860 | 7.760 | 7.810 | 131,818 | -0.31(-3.82%) |
Feb 28, 2014 | 8.190 | 8.190 | 8.060 | 8.120 | 0 | +0.12(+1.50%) |
Feb 27, 2014 | 7.920 | 8.090 | 7.920 | 8.000 | 94,587 | -0.02(-0.25%) |
Feb 26, 2014 | 8.040 | 8.040 | 7.970 | 8.020 | 120,340 | -0.10(-1.23%) |
Feb 25, 2014 | 8.110 | 8.240 | 8.070 | 8.120 | 117,486 | -0.02(-0.25%) |
Feb 24, 2014 | 8.090 | 8.240 | 8.090 | 8.140 | 90,774 | +0.03(+0.37%) |
Feb 21, 2014 | 8.140 | 8.230 | 8.060 | 8.110 | 0 | +0.16(+2.01%) |
Feb 20, 2014 | 7.910 | 8.060 | 7.850 | 7.950 | 54,813 | +0.03(+0.38%) |
Feb 19, 2014 | 8.100 | 8.140 | 7.790 | 7.920 | 127,587 | -0.14(-1.74%) |
Feb 18, 2014 | 8.050 | 8.080 | 7.980 | 8.060 | 116,170 | -0.12(-1.47%) |
Feb 14, 2014 | 8.180 | 8.180 | 8.180 | 0 | +0.10(+1.24%) | |
Feb 13, 2014 | 7.990 | 8.120 | 7.990 | 8.080 | 110,669 | -0.03(-0.37%) |
Feb 12, 2014 | 8.110 | 8.170 | 8.060 | 8.110 | 111,444 | +0.08(+1.00%) |
Feb 11, 2014 | 7.920 | 8.040 | 7.900 | 8.030 | 101,897 | +0.22(+2.82%) |
Feb 10, 2014 | 7.760 | 7.810 | 7.760 | 7.810 | 123,642 | -0.03(-0.38%) |
Feb 07, 2014 | 7.770 | 7.840 | 7.750 | 7.840 | 0 | -0.02(-0.25%) |
Feb 06, 2014 | 7.800 | 7.880 | 7.800 | 7.860 | 94,066 | +0.18(+2.34%) |
Feb 05, 2014 | 7.660 | 7.690 | 7.640 | 7.680 | 78,167 | +0.00(+0.07%) |
Feb 04, 2014 | 7.610 | 7.690 | 7.610 | 7.675 | 95,107 | +0.08(+1.12%) |