Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.558 | 8.558 | 8.315 | 8.343 | 198,809 | -0.20(-2.30%) |
Apr 29, 2014 | 8.670 | 8.735 | 8.539 | 8.539 | 193,077 | -0.14(-1.62%) |
Apr 28, 2014 | 8.698 | 8.712 | 8.567 | 8.679 | 225,247 | +0.03(+0.32%) |
Apr 25, 2014 | 8.558 | 8.651 | 8.446 | 8.651 | 221,981 | +0.10(+1.20%) |
Apr 24, 2014 | 8.417 | 8.586 | 8.417 | 8.548 | 282,036 | +0.18(+2.12%) |
Apr 23, 2014 | 8.371 | 8.399 | 8.324 | 8.371 | 162,026 | +0.05(+0.56%) |
Apr 22, 2014 | 8.333 | 8.371 | 8.301 | 8.324 | 103,793 | -0.01(-0.11%) |
Apr 21, 2014 | 8.389 | 8.408 | 8.287 | 8.333 | 100,932 | -0.04(-0.45%) |
Apr 17, 2014 | 8.417 | 8.371 | 8.371 | 8.371 | 127,021 | +0.00(+0.00%) |
Apr 16, 2014 | 8.361 | 8.417 | 8.324 | 8.371 | 245,577 | +0.04(+0.45%) |
Apr 15, 2014 | 8.343 | 8.408 | 8.287 | 8.333 | 433,183 | +0.01(+0.11%) |
Apr 14, 2014 | 8.062 | 8.371 | 7.997 | 8.324 | 456,903 | +0.37(+4.71%) |
Apr 11, 2014 | 7.912 | 8.081 | 7.912 | 7.950 | 162,347 | +0.03(+0.35%) |
Apr 10, 2014 | 7.828 | 7.959 | 7.819 | 7.922 | 275,921 | +0.11(+1.44%) |
Apr 09, 2014 | 7.669 | 7.856 | 7.669 | 7.810 | 1,035,872 | +0.14(+1.83%) |
Apr 08, 2014 | 7.660 | 7.744 | 7.594 | 7.669 | 182,567 | +0.03(+0.37%) |
Apr 07, 2014 | 7.613 | 7.684 | 7.594 | 7.641 | 168,202 | +0.03(+0.37%) |
Apr 04, 2014 | 7.744 | 7.744 | 7.604 | 7.613 | 106,588 | -0.07(-0.97%) |
Apr 03, 2014 | 7.707 | 7.725 | 7.641 | 7.688 | 104,612 | +0.01(+0.12%) |
Apr 02, 2014 | 7.594 | 7.716 | 7.576 | 7.679 | 257,975 | +0.07(+0.98%) |
Apr 01, 2014 | 7.641 | 7.688 | 7.548 | 7.604 | 162,679 | -0.03(-0.37%) |
Mar 31, 2014 | 7.576 | 7.669 | 7.538 | 7.632 | 149,226 | +0.07(+0.87%) |
Mar 28, 2014 | 7.435 | 7.576 | 7.426 | 7.566 | 75,592 | +0.17(+2.28%) |
Mar 27, 2014 | 7.557 | 7.613 | 7.361 | 7.398 | 292,201 | -0.15(-1.98%) |
Mar 26, 2014 | 7.538 | 7.576 | 7.426 | 7.548 | 275,916 | +0.02(+0.25%) |
Mar 25, 2014 | 7.333 | 7.529 | 7.248 | 7.529 | 831,328 | +0.26(+3.60%) |
Mar 24, 2014 | 7.211 | 7.333 | 7.089 | 7.267 | 450,902 | +0.04(+0.52%) |
Mar 21, 2014 | 7.398 | 7.398 | 7.202 | 7.230 | 280,444 | -0.14(-1.90%) |
Mar 20, 2014 | 7.361 | 7.426 | 7.295 | 7.370 | 186,895 | -0.06(-0.76%) |
Mar 19, 2014 | 7.501 | 7.529 | 7.333 | 7.426 | 105,211 | -0.03(-0.38%) |
Mar 18, 2014 | 7.454 | 7.492 | 7.370 | 7.454 | 82,004 | +0.02(+0.25%) |
Mar 17, 2014 | 7.501 | 7.576 | 7.435 | 7.435 | 114,913 | -0.01(-0.13%) |
Mar 14, 2014 | 7.351 | 7.482 | 7.342 | 7.445 | 122,735 | +0.07(+1.02%) |
Mar 13, 2014 | 7.529 | 7.576 | 7.361 | 7.370 | 160,547 | -0.16(-2.11%) |
Mar 12, 2014 | 7.454 | 7.660 | 7.407 | 7.529 | 253,799 | +0.07(+1.00%) |
Mar 11, 2014 | 7.520 | 7.566 | 7.417 | 7.454 | 95,522 | -0.07(-0.87%) |
Mar 10, 2014 | 7.417 | 7.576 | 7.389 | 7.520 | 180,523 | +0.04(+0.50%) |
Mar 07, 2014 | 7.417 | 7.566 | 7.351 | 7.482 | 433,086 | +0.06(+0.76%) |
Mar 06, 2014 | 7.398 | 7.482 | 7.370 | 7.426 | 136,859 | +0.02(+0.25%) |
Mar 05, 2014 | 7.426 | 7.510 | 7.395 | 7.407 | 212,814 | +0.02(+0.25%) |
Mar 04, 2014 | 7.258 | 7.398 | 7.248 | 7.389 | 143,554 | +0.21(+2.86%) |
Mar 03, 2014 | 7.276 | 7.435 | 7.108 | 7.183 | 208,538 | -0.15(-2.04%) |
Feb 28, 2014 | 7.305 | 7.398 | 7.305 | 7.333 | 179,185 | +0.01(+0.13%) |
Feb 27, 2014 | 7.314 | 7.389 | 7.258 | 7.323 | 174,686 | -0.01(-0.13%) |
Feb 26, 2014 | 7.286 | 7.389 | 7.286 | 7.333 | 120,806 | +0.01(+0.13%) |
Feb 25, 2014 | 7.426 | 7.426 | 7.183 | 7.323 | 185,672 | -0.15(-2.00%) |
Feb 24, 2014 | 7.442 | 7.520 | 7.435 | 7.473 | 121,737 | +0.04(+0.50%) |
Feb 21, 2014 | 7.426 | 7.492 | 7.384 | 7.435 | 134,931 | +0.10(+1.40%) |
Feb 20, 2014 | 7.248 | 7.407 | 7.248 | 7.333 | 131,628 | +0.08(+1.16%) |
Feb 19, 2014 | 7.276 | 7.342 | 7.202 | 7.248 | 162,538 | -0.07(-0.90%) |
Feb 18, 2014 | 7.473 | 7.520 | 7.314 | 7.314 | 155,660 | -0.17(-2.25%) |
Feb 14, 2014 | 7.239 | 7.482 | 7.482 | 7.482 | 207,211 | +0.21(+2.83%) |
Feb 13, 2014 | 7.211 | 7.333 | 7.211 | 7.276 | 222,340 | +0.03(+0.39%) |
Feb 12, 2014 | 7.155 | 7.342 | 7.127 | 7.248 | 194,521 | +0.09(+1.31%) |
Feb 11, 2014 | 7.136 | 7.258 | 6.743 | 7.155 | 364,922 | +0.02(+0.26%) |
Feb 10, 2014 | 7.089 | 7.267 | 7.089 | 7.136 | 193,597 | +0.04(+0.53%) |
Feb 07, 2014 | 7.174 | 7.276 | 7.080 | 7.099 | 290,557 | -0.06(-0.78%) |
Feb 06, 2014 | 6.958 | 7.202 | 6.958 | 7.155 | 233,393 | +0.22(+3.24%) |
Feb 05, 2014 | 6.678 | 6.977 | 6.650 | 6.930 | 146,377 | +0.25(+3.78%) |
Feb 04, 2014 | 6.556 | 6.781 | 6.351 | 6.678 | 211,224 | +0.12(+1.85%) |