Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.400 | 8.400 | 8.140 | 8.270 | 171,637 | -0.13(-1.55%) |
Apr 29, 2014 | 8.490 | 8.586 | 8.330 | 8.400 | 60,016 | -0.04(-0.47%) |
Apr 28, 2014 | 8.420 | 8.590 | 8.320 | 8.440 | 57,741 | +0.02(+0.24%) |
Apr 25, 2014 | 8.420 | 8.510 | 8.320 | 8.420 | 116,129 | +0.02(+0.24%) |
Apr 24, 2014 | 8.400 | 8.530 | 8.220 | 8.400 | 76,068 | +0.02(+0.24%) |
Apr 23, 2014 | 8.310 | 8.430 | 8.270 | 8.380 | 85,564 | +0.04(+0.48%) |
Apr 22, 2014 | 8.200 | 8.460 | 8.160 | 8.340 | 100,742 | +0.13(+1.58%) |
Apr 21, 2014 | 8.190 | 8.320 | 7.590 | 8.210 | 69,159 | +0.00(+0.00%) |
Apr 17, 2014 | 8.040 | 8.210 | 8.210 | 8.210 | 67,400 | +0.12(+1.48%) |
Apr 16, 2014 | 8.090 | 8.100 | 7.990 | 8.090 | 39,295 | +0.05(+0.62%) |
Apr 15, 2014 | 8.110 | 8.240 | 7.940 | 8.040 | 113,194 | -0.07(-0.86%) |
Apr 14, 2014 | 8.210 | 8.330 | 7.990 | 8.110 | 72,291 | -0.02(-0.25%) |
Apr 11, 2014 | 8.190 | 8.330 | 8.080 | 8.130 | 107,498 | -0.14(-1.69%) |
Apr 10, 2014 | 8.450 | 8.590 | 8.250 | 8.270 | 100,506 | -0.21(-2.48%) |
Apr 09, 2014 | 8.630 | 8.630 | 8.400 | 8.480 | 76,912 | -0.15(-1.74%) |
Apr 08, 2014 | 8.440 | 8.660 | 8.370 | 8.630 | 132,379 | +0.17(+2.01%) |
Apr 07, 2014 | 8.480 | 8.670 | 8.450 | 8.460 | 202,947 | -0.03(-0.35%) |
Apr 04, 2014 | 8.690 | 8.730 | 8.470 | 8.490 | 131,326 | -0.20(-2.30%) |
Apr 03, 2014 | 8.560 | 8.750 | 8.500 | 8.690 | 119,471 | +0.16(+1.88%) |
Apr 02, 2014 | 8.460 | 8.550 | 8.370 | 8.530 | 89,369 | +0.11(+1.31%) |
Apr 01, 2014 | 8.300 | 8.430 | 8.190 | 8.420 | 141,098 | +0.15(+1.81%) |
Mar 31, 2014 | 8.180 | 8.350 | 8.140 | 8.270 | 125,259 | +0.12(+1.47%) |
Mar 28, 2014 | 7.880 | 8.240 | 7.880 | 8.150 | 193,170 | +0.25(+3.16%) |
Mar 27, 2014 | 7.940 | 8.040 | 7.890 | 7.900 | 203,350 | -0.07(-0.88%) |
Mar 26, 2014 | 7.980 | 8.050 | 7.930 | 7.970 | 132,994 | +0.05(+0.63%) |
Mar 25, 2014 | 7.860 | 7.940 | 7.710 | 7.920 | 117,385 | +0.11(+1.41%) |
Mar 24, 2014 | 7.660 | 7.840 | 7.660 | 7.810 | 192,445 | +0.17(+2.23%) |
Mar 21, 2014 | 7.660 | 7.740 | 7.510 | 7.640 | 349,532 | +0.03(+0.39%) |
Mar 20, 2014 | 7.630 | 7.640 | 7.530 | 7.610 | 112,747 | -0.06(-0.78%) |
Mar 19, 2014 | 7.720 | 7.760 | 7.640 | 7.670 | 99,224 | -0.10(-1.29%) |
Mar 18, 2014 | 7.700 | 7.790 | 7.650 | 7.770 | 115,890 | +0.08(+1.04%) |
Mar 17, 2014 | 7.680 | 7.750 | 7.620 | 7.690 | 98,639 | +0.02(+0.26%) |
Mar 14, 2014 | 7.740 | 7.850 | 7.540 | 7.670 | 116,047 | -0.13(-1.67%) |
Mar 13, 2014 | 7.770 | 7.980 | 7.680 | 7.800 | 155,548 | +0.03(+0.39%) |
Mar 12, 2014 | 7.730 | 7.895 | 7.720 | 7.770 | 132,126 | +0.03(+0.39%) |
Mar 11, 2014 | 7.880 | 7.910 | 7.680 | 7.740 | 153,208 | -0.16(-2.03%) |
Mar 10, 2014 | 7.630 | 7.920 | 7.630 | 7.900 | 141,980 | +0.16(+2.07%) |
Mar 07, 2014 | 7.720 | 7.820 | 7.700 | 7.740 | 97,557 | +0.05(+0.65%) |
Mar 06, 2014 | 7.680 | 7.720 | 7.630 | 7.690 | 76,735 | +0.04(+0.52%) |
Mar 05, 2014 | 7.650 | 7.680 | 7.550 | 7.650 | 72,703 | +0.01(+0.13%) |
Mar 04, 2014 | 7.420 | 7.690 | 7.390 | 7.640 | 292,217 | +0.28(+3.80%) |
Mar 03, 2014 | 7.290 | 7.410 | 7.270 | 7.360 | 228,565 | +0.00(+0.00%) |
Feb 28, 2014 | 7.400 | 7.470 | 7.350 | 7.360 | 214,035 | -0.02(-0.27%) |
Feb 27, 2014 | 7.330 | 7.400 | 7.300 | 7.380 | 56,857 | +0.05(+0.68%) |
Feb 26, 2014 | 7.290 | 7.380 | 7.275 | 7.330 | 126,623 | +0.01(+0.14%) |
Feb 25, 2014 | 7.350 | 7.370 | 7.250 | 7.320 | 84,845 | -0.07(-0.95%) |
Feb 24, 2014 | 7.390 | 7.400 | 7.332 | 7.390 | 112,406 | +0.01(+0.14%) |
Feb 21, 2014 | 7.450 | 7.480 | 7.330 | 7.380 | 127,289 | -0.02(-0.27%) |
Feb 20, 2014 | 7.310 | 7.470 | 7.300 | 7.400 | 165,445 | +0.07(+0.95%) |
Feb 19, 2014 | 7.300 | 7.400 | 7.220 | 7.330 | 136,314 | +0.00(+0.00%) |
Feb 18, 2014 | 7.350 | 7.400 | 7.280 | 7.330 | 161,550 | -0.07(-0.95%) |
Feb 14, 2014 | 7.400 | 7.400 | 7.400 | 7.400 | 120,700 | +0.01(+0.14%) |
Feb 13, 2014 | 7.360 | 7.500 | 7.300 | 7.390 | 190,615 | -0.04(-0.54%) |
Feb 12, 2014 | 7.450 | 7.480 | 7.340 | 7.430 | 94,496 | -0.04(-0.54%) |
Feb 11, 2014 | 7.240 | 7.580 | 7.080 | 7.470 | 161,168 | +0.26(+3.61%) |
Feb 10, 2014 | 6.780 | 7.350 | 6.780 | 7.210 | 307,066 | +0.40(+5.87%) |
Feb 07, 2014 | 6.830 | 6.940 | 6.770 | 6.810 | 127,391 | -0.02(-0.29%) |
Feb 06, 2014 | 6.843 | 6.960 | 6.730 | 6.830 | 173,658 | +0.14(+2.09%) |
Feb 05, 2014 | 6.200 | 6.950 | 6.200 | 6.690 | 375,960 | +0.50(+8.08%) |
Feb 04, 2014 | 6.250 | 6.250 | 6.130 | 6.190 | 189,365 | -0.05(-0.80%) |