Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.940 | 7.981 | 7.909 | 7.923 | 132,521 | -0.01(-0.13%) |
Apr 29, 2014 | 7.994 | 7.994 | 7.886 | 7.933 | 95,576 | -0.02(-0.26%) |
Apr 28, 2014 | 7.940 | 7.998 | 7.937 | 7.954 | 148,430 | +0.03(+0.43%) |
Apr 25, 2014 | 7.899 | 7.923 | 7.886 | 7.920 | 57,878 | +0.02(+0.30%) |
Apr 24, 2014 | 7.899 | 7.903 | 7.865 | 7.896 | 87,936 | +0.00(+0.04%) |
Apr 23, 2014 | 7.886 | 7.903 | 7.855 | 7.893 | 37,768 | +0.01(+0.17%) |
Apr 22, 2014 | 7.848 | 7.882 | 7.845 | 7.879 | 95,969 | +0.02(+0.26%) |
Apr 21, 2014 | 7.838 | 7.859 | 7.835 | 7.859 | 105,111 | -0.00(-0.00%) |
Apr 17, 2014 | 7.828 | 7.859 | 7.859 | 7.859 | 65,805 | +0.02(+0.22%) |
Apr 16, 2014 | 7.808 | 7.842 | 7.808 | 7.842 | 48,350 | +0.04(+0.56%) |
Apr 15, 2014 | 7.828 | 7.835 | 7.781 | 7.798 | 67,233 | -0.04(-0.56%) |
Apr 14, 2014 | 7.791 | 7.923 | 7.764 | 7.842 | 123,090 | +0.05(+0.65%) |
Apr 11, 2014 | 7.794 | 7.804 | 7.774 | 7.791 | 72,099 | +0.01(+0.09%) |
Apr 10, 2014 | 7.781 | 7.794 | 7.733 | 7.784 | 121,373 | +0.00(+0.04%) |
Apr 09, 2014 | 7.787 | 7.787 | 7.774 | 7.781 | 75,528 | +0.00(+0.00%) |
Apr 08, 2014 | 7.845 | 7.845 | 7.777 | 7.781 | 48,831 | -0.06(-0.82%) |
Apr 07, 2014 | 7.869 | 7.896 | 7.835 | 7.845 | 44,847 | -0.02(-0.22%) |
Apr 04, 2014 | 7.821 | 7.862 | 7.818 | 7.862 | 139,899 | +0.04(+0.52%) |
Apr 03, 2014 | 7.774 | 7.845 | 7.774 | 7.821 | 131,179 | +0.02(+0.22%) |
Apr 02, 2014 | 7.832 | 7.893 | 7.771 | 7.804 | 71,762 | -0.03(-0.35%) |
Apr 01, 2014 | 7.818 | 7.845 | 7.754 | 7.832 | 103,780 | +0.01(+0.09%) |
Mar 31, 2014 | 7.835 | 7.835 | 7.750 | 7.825 | 90,766 | +0.04(+0.52%) |
Mar 28, 2014 | 7.777 | 7.787 | 7.726 | 7.784 | 61,564 | +0.04(+0.57%) |
Mar 27, 2014 | 7.764 | 7.771 | 7.740 | 7.740 | 34,661 | +0.01(+0.13%) |
Mar 26, 2014 | 7.737 | 7.754 | 7.726 | 7.730 | 39,338 | -0.00(-0.04%) |
Mar 25, 2014 | 7.791 | 7.791 | 7.699 | 7.733 | 137,621 | -0.05(-0.61%) |
Mar 24, 2014 | 7.781 | 7.808 | 7.754 | 7.781 | 78,709 | +0.04(+0.53%) |
Mar 21, 2014 | 7.710 | 7.771 | 7.710 | 7.740 | 71,934 | +0.04(+0.48%) |
Mar 20, 2014 | 7.757 | 7.757 | 7.672 | 7.703 | 92,029 | -0.06(-0.74%) |
Mar 19, 2014 | 7.825 | 7.869 | 7.757 | 7.760 | 143,921 | -0.08(-1.04%) |
Mar 18, 2014 | 7.825 | 7.845 | 7.818 | 7.842 | 49,188 | +0.02(+0.30%) |
Mar 17, 2014 | 7.859 | 7.879 | 7.818 | 7.818 | 59,254 | -0.01(-0.17%) |
Mar 14, 2014 | 7.825 | 7.892 | 7.825 | 7.832 | 39,002 | +0.01(+0.09%) |
Mar 13, 2014 | 7.886 | 7.923 | 7.811 | 7.825 | 102,679 | -0.07(-0.90%) |
Mar 12, 2014 | 7.879 | 7.899 | 7.862 | 7.896 | 33,849 | +0.03(+0.43%) |
Mar 11, 2014 | 7.865 | 7.893 | 7.855 | 7.862 | 21,036 | -0.00(-0.04%) |
Mar 10, 2014 | 7.879 | 7.909 | 7.845 | 7.865 | 50,531 | -0.02(-0.21%) |
Mar 07, 2014 | 7.916 | 7.930 | 7.882 | 7.882 | 48,025 | -0.03(-0.43%) |
Mar 06, 2014 | 7.943 | 7.946 | 7.906 | 7.916 | 37,863 | -0.03(-0.43%) |
Mar 05, 2014 | 7.950 | 7.970 | 7.947 | 7.950 | 18,531 | -0.01(-0.09%) |
Mar 04, 2014 | 7.984 | 7.984 | 7.943 | 7.957 | 34,637 | -0.03(-0.34%) |
Mar 03, 2014 | 7.991 | 7.991 | 7.920 | 7.984 | 53,007 | +0.02(+0.21%) |
Feb 28, 2014 | 7.954 | 7.991 | 7.906 | 7.967 | 30,656 | +0.01(+0.17%) |
Feb 27, 2014 | 7.943 | 7.957 | 7.913 | 7.954 | 42,976 | -0.00(-0.04%) |
Feb 26, 2014 | 7.896 | 7.957 | 7.896 | 7.957 | 52,384 | +0.06(+0.73%) |
Feb 25, 2014 | 7.832 | 7.933 | 7.818 | 7.899 | 62,110 | +0.01(+0.17%) |
Feb 24, 2014 | 7.845 | 7.893 | 7.832 | 7.886 | 64,429 | +0.03(+0.39%) |
Feb 21, 2014 | 7.865 | 7.876 | 7.815 | 7.855 | 50,301 | +0.03(+0.43%) |
Feb 20, 2014 | 7.818 | 7.844 | 7.811 | 7.821 | 22,831 | -0.01(-0.13%) |
Feb 19, 2014 | 7.818 | 7.879 | 7.794 | 7.832 | 58,681 | -0.02(-0.26%) |
Feb 18, 2014 | 7.825 | 7.892 | 7.818 | 7.852 | 40,855 | +0.02(+0.30%) |
Feb 14, 2014 | 7.801 | 7.828 | 7.828 | 7.828 | 37,476 | +0.03(+0.35%) |
Feb 13, 2014 | 7.747 | 7.818 | 7.747 | 7.801 | 40,459 | -0.01(-0.13%) |
Feb 12, 2014 | 7.821 | 7.835 | 7.791 | 7.811 | 29,075 | -0.02(-0.30%) |
Feb 11, 2014 | 7.821 | 7.889 | 7.804 | 7.835 | 49,262 | +0.01(+0.17%) |
Feb 10, 2014 | 7.815 | 7.851 | 7.781 | 7.821 | 58,982 | +0.01(+0.09%) |
Feb 07, 2014 | 7.784 | 7.882 | 7.764 | 7.815 | 26,770 | +0.02(+0.22%) |
Feb 06, 2014 | 7.794 | 7.838 | 7.760 | 7.798 | 36,452 | +0.01(+0.09%) |
Feb 05, 2014 | 7.760 | 7.794 | 7.760 | 7.791 | 35,006 | +0.00(+0.04%) |
Feb 04, 2014 | 7.787 | 7.789 | 7.750 | 7.787 | 31,167 | +0.03(+0.44%) |