Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.162 | 7.174 | 7.139 | 7.162 | 282,290 | +0.02(+0.24%) |
Apr 29, 2014 | 7.151 | 7.162 | 7.087 | 7.145 | 926,768 | -0.01(-0.16%) |
Apr 28, 2014 | 7.185 | 7.185 | 7.151 | 7.156 | 197,837 | +0.01(+0.08%) |
Apr 25, 2014 | 7.168 | 7.168 | 7.139 | 7.151 | 307,495 | +0.00(+0.00%) |
Apr 24, 2014 | 7.116 | 7.156 | 7.104 | 7.151 | 194,901 | +0.02(+0.32%) |
Apr 23, 2014 | 7.093 | 7.127 | 7.081 | 7.127 | 186,490 | +0.03(+0.49%) |
Apr 22, 2014 | 7.075 | 7.104 | 7.070 | 7.093 | 183,652 | +0.02(+0.24%) |
Apr 21, 2014 | 7.029 | 7.075 | 7.029 | 7.075 | 150,597 | +0.03(+0.49%) |
Apr 17, 2014 | 7.070 | 7.041 | 7.041 | 7.041 | 196,854 | -0.03(-0.41%) |
Apr 16, 2014 | 7.064 | 7.075 | 7.047 | 7.070 | 166,500 | +0.02(+0.33%) |
Apr 15, 2014 | 7.006 | 7.047 | 7.006 | 7.047 | 224,600 | +0.05(+0.74%) |
Apr 14, 2014 | 7.041 | 7.047 | 6.995 | 6.995 | 167,885 | -0.03(-0.49%) |
Apr 11, 2014 | 7.029 | 7.052 | 7.006 | 7.029 | 196,722 | +0.01(+0.08%) |
Apr 10, 2014 | 7.041 | 7.058 | 7.023 | 7.023 | 189,329 | -0.01(-0.12%) |
Apr 09, 2014 | 7.032 | 7.049 | 7.021 | 7.032 | 126,765 | +0.01(+0.08%) |
Apr 08, 2014 | 7.026 | 7.038 | 7.026 | 7.026 | 126,850 | -0.01(-0.16%) |
Apr 07, 2014 | 7.021 | 7.038 | 7.009 | 7.038 | 120,053 | +0.01(+0.08%) |
Apr 04, 2014 | 6.998 | 7.032 | 6.998 | 7.032 | 129,454 | +0.04(+0.58%) |
Apr 03, 2014 | 6.986 | 7.003 | 6.980 | 6.992 | 129,423 | +0.02(+0.25%) |
Apr 02, 2014 | 7.003 | 7.009 | 6.969 | 6.975 | 127,153 | -0.04(-0.57%) |
Apr 01, 2014 | 7.015 | 7.026 | 6.986 | 7.015 | 270,719 | +0.01(+0.08%) |
Mar 31, 2014 | 7.015 | 7.026 | 6.992 | 7.009 | 316,907 | +0.00(+0.00%) |
Mar 28, 2014 | 7.021 | 7.021 | 6.992 | 7.009 | 165,147 | +0.01(+0.08%) |
Mar 27, 2014 | 6.969 | 7.021 | 6.957 | 7.003 | 312,129 | +0.03(+0.49%) |
Mar 26, 2014 | 6.940 | 6.980 | 6.923 | 6.969 | 337,737 | +0.04(+0.58%) |
Mar 25, 2014 | 6.969 | 6.969 | 6.923 | 6.929 | 178,495 | -0.04(-0.58%) |
Mar 24, 2014 | 6.929 | 6.969 | 6.923 | 6.969 | 121,075 | +0.04(+0.58%) |
Mar 21, 2014 | 6.900 | 6.934 | 6.888 | 6.929 | 328,414 | +0.04(+0.58%) |
Mar 20, 2014 | 6.894 | 6.905 | 6.865 | 6.888 | 418,408 | -0.03(-0.50%) |
Mar 19, 2014 | 6.957 | 6.969 | 6.911 | 6.923 | 176,368 | -0.04(-0.58%) |
Mar 18, 2014 | 6.975 | 6.980 | 6.952 | 6.963 | 181,176 | -0.03(-0.41%) |
Mar 17, 2014 | 6.963 | 6.992 | 6.957 | 6.992 | 182,001 | +0.04(+0.58%) |
Mar 14, 2014 | 6.975 | 6.986 | 6.952 | 6.952 | 166,640 | -0.02(-0.33%) |
Mar 13, 2014 | 6.957 | 6.975 | 6.952 | 6.975 | 250,852 | +0.00(+0.00%) |
Mar 12, 2014 | 6.929 | 6.986 | 6.929 | 6.975 | 136,300 | +0.04(+0.62%) |
Mar 11, 2014 | 6.943 | 6.966 | 6.926 | 6.932 | 117,599 | -0.03(-0.41%) |
Mar 10, 2014 | 6.903 | 6.960 | 6.897 | 6.960 | 285,125 | +0.09(+1.25%) |
Mar 07, 2014 | 6.909 | 6.932 | 6.840 | 6.874 | 509,845 | -0.06(-0.91%) |
Mar 06, 2014 | 7.046 | 7.046 | 6.920 | 6.937 | 521,015 | -0.09(-1.30%) |
Mar 05, 2014 | 7.017 | 7.052 | 7.012 | 7.029 | 89,876 | +0.00(+0.00%) |
Mar 04, 2014 | 7.046 | 7.046 | 7.017 | 7.029 | 173,969 | +0.00(+0.00%) |
Mar 03, 2014 | 7.017 | 7.034 | 7.000 | 7.029 | 214,440 | +0.03(+0.41%) |
Feb 28, 2014 | 7.012 | 7.012 | 6.972 | 7.000 | 359,140 | +0.02(+0.25%) |
Feb 27, 2014 | 6.943 | 6.983 | 6.943 | 6.983 | 210,898 | +0.04(+0.58%) |
Feb 26, 2014 | 6.937 | 6.977 | 6.932 | 6.943 | 303,776 | +0.00(+0.00%) |
Feb 25, 2014 | 6.943 | 6.966 | 6.926 | 6.943 | 188,049 | +0.01(+0.16%) |
Feb 24, 2014 | 6.943 | 6.943 | 6.926 | 6.932 | 154,863 | +0.00(+0.00%) |
Feb 21, 2014 | 6.949 | 6.966 | 6.932 | 6.932 | 182,950 | -0.01(-0.08%) |
Feb 20, 2014 | 6.943 | 6.943 | 6.914 | 6.937 | 112,951 | +0.00(+0.00%) |
Feb 19, 2014 | 6.892 | 6.937 | 6.892 | 6.937 | 343,005 | +0.05(+0.66%) |
Feb 18, 2014 | 6.892 | 6.920 | 6.886 | 6.892 | 275,649 | +0.01(+0.08%) |
Feb 14, 2014 | 6.869 | 6.886 | 6.886 | 6.886 | 158,196 | +0.01(+0.08%) |
Feb 13, 2014 | 6.857 | 6.897 | 6.852 | 6.880 | 213,693 | -0.01(-0.17%) |
Feb 12, 2014 | 6.920 | 6.932 | 6.880 | 6.892 | 215,329 | -0.04(-0.54%) |
Feb 11, 2014 | 6.923 | 6.929 | 6.889 | 6.929 | 203,521 | +0.01(+0.16%) |
Feb 10, 2014 | 6.889 | 6.923 | 6.861 | 6.917 | 321,028 | +0.06(+0.83%) |
Feb 07, 2014 | 6.809 | 6.878 | 6.798 | 6.861 | 469,295 | +0.05(+0.75%) |
Feb 06, 2014 | 6.821 | 6.832 | 6.775 | 6.809 | 494,499 | -0.01(-0.08%) |
Feb 05, 2014 | 6.826 | 6.838 | 6.804 | 6.815 | 421,782 | -0.02(-0.33%) |
Feb 04, 2014 | 6.878 | 6.906 | 6.826 | 6.838 | 217,179 | -0.04(-0.58%) |