Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.208 | 7.263 | 7.176 | 7.263 | 138,763 | +0.03(+0.37%) |
Apr 29, 2014 | 7.192 | 7.257 | 7.192 | 7.236 | 227,765 | +0.05(+0.68%) |
Apr 28, 2014 | 7.122 | 7.203 | 7.068 | 7.187 | 227,198 | +0.12(+1.66%) |
Apr 25, 2014 | 7.134 | 7.134 | 7.048 | 7.070 | 286,248 | -0.04(-0.53%) |
Apr 24, 2014 | 7.215 | 7.215 | 7.091 | 7.107 | 295,512 | -0.06(-0.83%) |
Apr 23, 2014 | 7.220 | 7.247 | 7.145 | 7.167 | 296,569 | -0.06(-0.82%) |
Apr 22, 2014 | 7.215 | 7.231 | 7.154 | 7.226 | 230,474 | +0.04(+0.52%) |
Apr 21, 2014 | 7.129 | 7.220 | 7.123 | 7.188 | 313,793 | +0.08(+1.14%) |
Apr 17, 2014 | 7.204 | 7.107 | 7.107 | 7.107 | 320,986 | -0.06(-0.83%) |
Apr 16, 2014 | 7.177 | 7.204 | 7.156 | 7.167 | 127,892 | +0.02(+0.30%) |
Apr 15, 2014 | 7.091 | 7.188 | 7.086 | 7.145 | 213,252 | +0.04(+0.61%) |
Apr 14, 2014 | 7.129 | 7.183 | 7.054 | 7.102 | 183,867 | +0.03(+0.38%) |
Apr 11, 2014 | 7.070 | 7.097 | 7.011 | 7.075 | 242,438 | +0.01(+0.08%) |
Apr 10, 2014 | 7.156 | 7.156 | 7.021 | 7.070 | 211,743 | -0.06(-0.91%) |
Apr 09, 2014 | 7.183 | 7.204 | 7.102 | 7.134 | 176,427 | -0.02(-0.30%) |
Apr 08, 2014 | 7.134 | 7.204 | 7.134 | 7.156 | 239,253 | +0.04(+0.53%) |
Apr 07, 2014 | 7.177 | 7.177 | 7.048 | 7.118 | 166,071 | -0.06(-0.82%) |
Apr 04, 2014 | 7.258 | 7.263 | 7.129 | 7.177 | 167,452 | -0.03(-0.37%) |
Apr 03, 2014 | 7.172 | 7.285 | 7.166 | 7.204 | 238,264 | +0.00(+0.00%) |
Apr 02, 2014 | 7.167 | 7.204 | 7.150 | 7.204 | 215,819 | +0.06(+0.90%) |
Apr 01, 2014 | 7.134 | 7.150 | 7.064 | 7.140 | 185,373 | +0.04(+0.53%) |
Mar 31, 2014 | 7.161 | 7.167 | 7.080 | 7.102 | 151,205 | -0.04(-0.53%) |
Mar 28, 2014 | 7.118 | 7.183 | 7.112 | 7.140 | 245,468 | +0.03(+0.38%) |
Mar 27, 2014 | 7.021 | 7.123 | 7.011 | 7.113 | 155,333 | +0.11(+1.60%) |
Mar 26, 2014 | 7.086 | 7.123 | 6.995 | 7.001 | 251,488 | -0.08(-1.13%) |
Mar 25, 2014 | 7.097 | 7.097 | 7.022 | 7.081 | 156,946 | +0.02(+0.23%) |
Mar 24, 2014 | 7.107 | 7.113 | 6.958 | 7.065 | 165,209 | -0.01(-0.15%) |
Mar 21, 2014 | 7.001 | 7.102 | 6.985 | 7.075 | 197,256 | +0.08(+1.14%) |
Mar 20, 2014 | 6.979 | 7.043 | 6.947 | 6.995 | 133,324 | +0.00(+0.00%) |
Mar 19, 2014 | 7.006 | 7.054 | 6.963 | 6.995 | 169,664 | -0.02(-0.30%) |
Mar 18, 2014 | 6.921 | 7.027 | 6.867 | 7.017 | 326,403 | +0.10(+1.39%) |
Mar 17, 2014 | 6.931 | 6.963 | 6.808 | 6.921 | 160,819 | -0.02(-0.23%) |
Mar 14, 2014 | 6.878 | 6.958 | 6.878 | 6.937 | 258,001 | +0.09(+1.25%) |
Mar 13, 2014 | 6.846 | 6.872 | 6.803 | 6.851 | 191,730 | +0.01(+0.08%) |
Mar 12, 2014 | 6.803 | 6.851 | 6.760 | 6.846 | 184,630 | +0.03(+0.47%) |
Mar 11, 2014 | 6.787 | 6.878 | 6.766 | 6.814 | 183,939 | +0.04(+0.63%) |
Mar 10, 2014 | 6.744 | 6.792 | 6.744 | 6.771 | 251,779 | +0.01(+0.16%) |
Mar 07, 2014 | 6.878 | 6.931 | 6.750 | 6.760 | 485,376 | -0.12(-1.71%) |
Mar 06, 2014 | 6.937 | 7.001 | 6.878 | 6.878 | 259,774 | -0.10(-1.38%) |
Mar 05, 2014 | 6.963 | 6.995 | 6.953 | 6.974 | 171,787 | +0.00(+0.00%) |
Mar 04, 2014 | 7.054 | 7.054 | 6.969 | 6.974 | 140,288 | -0.06(-0.91%) |
Mar 03, 2014 | 7.059 | 7.091 | 6.985 | 7.038 | 139,492 | -0.03(-0.38%) |
Feb 28, 2014 | 7.011 | 7.123 | 6.990 | 7.065 | 147,194 | +0.05(+0.68%) |
Feb 27, 2014 | 7.011 | 7.021 | 6.974 | 7.017 | 179,894 | +0.03(+0.38%) |
Feb 26, 2014 | 6.979 | 6.995 | 6.910 | 6.990 | 162,626 | +0.03(+0.40%) |
Feb 25, 2014 | 6.983 | 6.994 | 6.931 | 6.962 | 185,922 | -0.04(-0.53%) |
Feb 24, 2014 | 7.095 | 7.095 | 6.978 | 6.999 | 175,080 | -0.06(-0.83%) |
Feb 21, 2014 | 7.111 | 7.121 | 7.036 | 7.058 | 234,256 | -0.05(-0.67%) |
Feb 20, 2014 | 7.084 | 7.153 | 7.074 | 7.105 | 158,145 | +0.01(+0.15%) |
Feb 19, 2014 | 6.936 | 7.142 | 6.915 | 7.095 | 344,485 | +0.18(+2.61%) |
Feb 18, 2014 | 6.713 | 6.941 | 6.692 | 6.915 | 344,290 | +0.21(+3.16%) |
Feb 14, 2014 | 6.687 | 6.703 | 6.703 | 6.703 | 171,745 | +0.05(+0.72%) |
Feb 13, 2014 | 6.517 | 6.713 | 6.517 | 6.655 | 183,944 | +0.08(+1.29%) |
Feb 12, 2014 | 6.533 | 6.581 | 6.528 | 6.570 | 200,874 | +0.05(+0.73%) |
Feb 11, 2014 | 6.554 | 6.621 | 6.523 | 6.523 | 278,497 | -0.04(-0.57%) |
Feb 10, 2014 | 6.676 | 6.681 | 6.517 | 6.560 | 135,942 | -0.14(-2.06%) |
Feb 07, 2014 | 6.544 | 6.766 | 6.538 | 6.697 | 303,987 | +0.16(+2.43%) |
Feb 06, 2014 | 6.496 | 6.591 | 6.496 | 6.538 | 116,900 | +0.04(+0.57%) |
Feb 05, 2014 | 6.528 | 6.544 | 6.448 | 6.501 | 122,492 | -0.03(-0.49%) |
Feb 04, 2014 | 6.549 | 6.584 | 6.491 | 6.533 | 322,188 | +0.03(+0.41%) |