Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.883 | 7.887 | 7.821 | 7.857 | 789,342 | -0.02(-0.26%) |
Apr 29, 2014 | 7.903 | 7.939 | 7.853 | 7.877 | 773,104 | -0.01(-0.08%) |
Apr 28, 2014 | 7.893 | 7.939 | 7.859 | 7.883 | 879,703 | -0.01(-0.13%) |
Apr 25, 2014 | 7.984 | 8.000 | 7.871 | 7.893 | 435,251 | -0.11(-1.43%) |
Apr 24, 2014 | 8.054 | 8.084 | 7.996 | 8.008 | 593,128 | -0.02(-0.20%) |
Apr 23, 2014 | 7.905 | 8.024 | 7.895 | 8.024 | 459,885 | +0.15(+1.92%) |
Apr 22, 2014 | 7.949 | 7.953 | 7.843 | 7.873 | 1,016,950 | -0.07(-0.86%) |
Apr 21, 2014 | 8.000 | 8.006 | 7.937 | 7.941 | 425,370 | -0.06(-0.81%) |
Apr 17, 2014 | 8.004 | 8.006 | 8.006 | 8.006 | 617,356 | -0.01(-0.08%) |
Apr 16, 2014 | 8.008 | 8.018 | 7.951 | 8.012 | 935,468 | +0.07(+0.84%) |
Apr 15, 2014 | 7.913 | 8.002 | 7.891 | 7.945 | 1,064,508 | +0.03(+0.41%) |
Apr 14, 2014 | 7.859 | 7.949 | 7.859 | 7.913 | 550,236 | +0.07(+0.90%) |
Apr 11, 2014 | 7.879 | 7.899 | 7.841 | 7.843 | 538,102 | -0.03(-0.41%) |
Apr 10, 2014 | 7.861 | 7.933 | 7.822 | 7.875 | 1,207,854 | +0.09(+1.11%) |
Apr 09, 2014 | 7.722 | 7.802 | 7.700 | 7.788 | 571,699 | +0.06(+0.73%) |
Apr 08, 2014 | 7.746 | 7.790 | 7.657 | 7.732 | 1,137,910 | +0.02(+0.24%) |
Apr 07, 2014 | 7.847 | 7.853 | 7.714 | 7.714 | 800,548 | -0.14(-1.77%) |
Apr 04, 2014 | 7.903 | 7.959 | 7.845 | 7.853 | 443,985 | -0.04(-0.56%) |
Apr 03, 2014 | 7.994 | 7.994 | 7.876 | 7.897 | 377,118 | -0.06(-0.78%) |
Apr 02, 2014 | 7.972 | 7.992 | 7.947 | 7.959 | 487,974 | +0.00(+0.00%) |
Apr 01, 2014 | 7.949 | 7.967 | 7.921 | 7.959 | 650,636 | +0.01(+0.13%) |
Mar 31, 2014 | 7.957 | 7.963 | 7.915 | 7.949 | 686,952 | +0.05(+0.59%) |
Mar 28, 2014 | 7.837 | 7.913 | 7.837 | 7.903 | 704,292 | +0.05(+0.69%) |
Mar 27, 2014 | 7.873 | 7.897 | 7.822 | 7.849 | 1,056,051 | -0.01(-0.10%) |
Mar 26, 2014 | 7.855 | 7.899 | 7.851 | 7.857 | 1,324,824 | +0.01(+0.08%) |
Mar 25, 2014 | 7.875 | 7.888 | 7.810 | 7.851 | 1,107,053 | -0.02(-0.28%) |
Mar 24, 2014 | 7.869 | 7.909 | 7.784 | 7.873 | 968,961 | +0.01(+0.08%) |
Mar 21, 2014 | 7.673 | 7.883 | 7.663 | 7.867 | 5,344,192 | +0.20(+2.55%) |
Mar 20, 2014 | 7.657 | 7.718 | 7.613 | 7.671 | 1,097,415 | -0.01(-0.16%) |
Mar 19, 2014 | 7.691 | 7.772 | 7.661 | 7.683 | 844,304 | -0.02(-0.31%) |
Mar 18, 2014 | 7.712 | 7.722 | 7.651 | 7.708 | 831,381 | +0.03(+0.37%) |
Mar 17, 2014 | 7.661 | 7.778 | 7.657 | 7.679 | 1,588,169 | +0.03(+0.40%) |
Mar 14, 2014 | 7.609 | 7.669 | 7.609 | 7.649 | 1,196,758 | +0.03(+0.45%) |
Mar 13, 2014 | 7.655 | 7.728 | 7.583 | 7.615 | 1,083,321 | -0.01(-0.13%) |
Mar 12, 2014 | 7.452 | 7.641 | 7.452 | 7.625 | 1,673,909 | +0.14(+1.88%) |
Mar 11, 2014 | 7.399 | 7.484 | 7.351 | 7.484 | 1,815,370 | +0.11(+1.56%) |
Mar 10, 2014 | 7.450 | 7.454 | 7.361 | 7.369 | 1,404,123 | -0.08(-1.11%) |
Mar 07, 2014 | 7.534 | 7.552 | 7.419 | 7.452 | 1,292,503 | -0.08(-1.10%) |
Mar 06, 2014 | 7.526 | 7.577 | 7.516 | 7.534 | 1,365,062 | +0.02(+0.27%) |
Mar 05, 2014 | 7.639 | 7.647 | 7.508 | 7.514 | 1,343,638 | -0.11(-1.48%) |
Mar 04, 2014 | 7.629 | 7.693 | 7.621 | 7.627 | 1,457,829 | +0.02(+0.21%) |
Mar 03, 2014 | 7.510 | 7.627 | 7.496 | 7.611 | 1,653,557 | +0.07(+0.99%) |
Feb 28, 2014 | 7.395 | 7.621 | 7.385 | 7.536 | 1,238,603 | +0.17(+2.33%) |
Feb 27, 2014 | 7.357 | 7.413 | 7.335 | 7.365 | 2,389,213 | +0.01(+0.16%) |
Feb 26, 2014 | 7.462 | 7.462 | 7.353 | 7.353 | 1,635,681 | -0.05(-0.68%) |
Feb 25, 2014 | 7.395 | 7.413 | 7.360 | 7.403 | 2,135,470 | +0.01(+0.11%) |
Feb 24, 2014 | 7.437 | 7.437 | 7.367 | 7.395 | 4,332,869 | +0.02(+0.30%) |
Feb 21, 2014 | 7.459 | 7.472 | 7.365 | 7.373 | 1,276,937 | -0.08(-1.12%) |
Feb 20, 2014 | 7.437 | 7.491 | 7.433 | 7.457 | 746,499 | +0.00(+0.05%) |
Feb 19, 2014 | 7.535 | 7.539 | 7.437 | 7.453 | 918,139 | -0.07(-0.93%) |
Feb 18, 2014 | 7.541 | 7.586 | 7.513 | 7.523 | 927,510 | -0.02(-0.26%) |
Feb 14, 2014 | 7.519 | 7.543 | 7.543 | 7.543 | 1,830,516 | +0.02(+0.26%) |
Feb 13, 2014 | 7.527 | 7.568 | 7.495 | 7.523 | 1,020,559 | -0.01(-0.13%) |
Feb 12, 2014 | 7.475 | 7.556 | 7.475 | 7.533 | 1,134,824 | +0.10(+1.31%) |
Feb 11, 2014 | 7.439 | 7.507 | 7.419 | 7.435 | 1,401,876 | +0.01(+0.19%) |
Feb 10, 2014 | 7.326 | 7.433 | 7.272 | 7.421 | 856,310 | +0.10(+1.39%) |
Feb 07, 2014 | 7.177 | 7.320 | 7.161 | 7.320 | 831,293 | +0.19(+2.71%) |
Feb 06, 2014 | 7.123 | 7.194 | 7.077 | 7.127 | 1,660,823 | +0.02(+0.31%) |
Feb 05, 2014 | 7.151 | 7.220 | 7.085 | 7.105 | 2,125,943 | -0.08(-1.13%) |
Feb 04, 2014 | 7.214 | 7.250 | 7.125 | 7.186 | 1,694,024 | -0.05(-0.63%) |