Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.163 | 7.174 | 7.139 | 7.163 | 282,271 | +0.02(+0.24%) |
Apr 29, 2014 | 7.151 | 7.163 | 7.087 | 7.145 | 926,705 | -0.01(-0.16%) |
Apr 28, 2014 | 7.186 | 7.186 | 7.151 | 7.157 | 197,823 | +0.01(+0.08%) |
Apr 25, 2014 | 7.168 | 7.168 | 7.139 | 7.151 | 307,474 | +0.00(+0.00%) |
Apr 24, 2014 | 7.116 | 7.157 | 7.105 | 7.151 | 194,887 | +0.02(+0.32%) |
Apr 23, 2014 | 7.093 | 7.128 | 7.082 | 7.128 | 186,477 | +0.03(+0.49%) |
Apr 22, 2014 | 7.076 | 7.105 | 7.070 | 7.093 | 183,639 | +0.02(+0.24%) |
Apr 21, 2014 | 7.030 | 7.076 | 7.030 | 7.076 | 150,587 | +0.03(+0.49%) |
Apr 17, 2014 | 7.070 | 7.041 | 7.041 | 7.041 | 196,840 | -0.03(-0.41%) |
Apr 16, 2014 | 7.064 | 7.076 | 7.047 | 7.070 | 166,488 | +0.02(+0.33%) |
Apr 15, 2014 | 7.007 | 7.047 | 7.007 | 7.047 | 224,585 | +0.05(+0.74%) |
Apr 14, 2014 | 7.041 | 7.047 | 6.995 | 6.995 | 167,873 | -0.03(-0.49%) |
Apr 11, 2014 | 7.030 | 7.053 | 7.007 | 7.030 | 196,709 | +0.01(+0.08%) |
Apr 10, 2014 | 7.041 | 7.059 | 7.024 | 7.024 | 189,316 | -0.01(-0.12%) |
Apr 09, 2014 | 7.033 | 7.050 | 7.021 | 7.033 | 126,756 | +0.01(+0.08%) |
Apr 08, 2014 | 7.027 | 7.038 | 7.027 | 7.027 | 126,842 | -0.01(-0.16%) |
Apr 07, 2014 | 7.021 | 7.038 | 7.010 | 7.038 | 120,045 | +0.01(+0.08%) |
Apr 04, 2014 | 6.998 | 7.033 | 6.998 | 7.033 | 129,445 | +0.04(+0.58%) |
Apr 03, 2014 | 6.987 | 7.004 | 6.981 | 6.992 | 129,414 | +0.02(+0.25%) |
Apr 02, 2014 | 7.004 | 7.010 | 6.969 | 6.975 | 127,144 | -0.04(-0.57%) |
Apr 01, 2014 | 7.015 | 7.027 | 6.987 | 7.015 | 270,700 | +0.01(+0.08%) |
Mar 31, 2014 | 7.015 | 7.027 | 6.992 | 7.010 | 316,885 | +0.00(+0.00%) |
Mar 28, 2014 | 7.021 | 7.021 | 6.992 | 7.010 | 165,135 | +0.01(+0.08%) |
Mar 27, 2014 | 6.969 | 7.021 | 6.958 | 7.004 | 312,108 | +0.03(+0.49%) |
Mar 26, 2014 | 6.941 | 6.981 | 6.923 | 6.969 | 337,714 | +0.04(+0.58%) |
Mar 25, 2014 | 6.969 | 6.969 | 6.923 | 6.929 | 178,483 | -0.04(-0.58%) |
Mar 24, 2014 | 6.929 | 6.969 | 6.923 | 6.969 | 121,067 | +0.04(+0.58%) |
Mar 21, 2014 | 6.900 | 6.935 | 6.889 | 6.929 | 328,392 | +0.04(+0.58%) |
Mar 20, 2014 | 6.895 | 6.905 | 6.866 | 6.889 | 418,379 | -0.03(-0.50%) |
Mar 19, 2014 | 6.958 | 6.969 | 6.912 | 6.923 | 176,356 | -0.04(-0.58%) |
Mar 18, 2014 | 6.975 | 6.981 | 6.952 | 6.964 | 181,163 | -0.03(-0.41%) |
Mar 17, 2014 | 6.964 | 6.992 | 6.958 | 6.992 | 181,988 | +0.04(+0.58%) |
Mar 14, 2014 | 6.975 | 6.987 | 6.952 | 6.952 | 166,629 | -0.02(-0.33%) |
Mar 13, 2014 | 6.958 | 6.975 | 6.952 | 6.975 | 250,835 | +0.00(+0.00%) |
Mar 12, 2014 | 6.929 | 6.987 | 6.929 | 6.975 | 136,291 | +0.04(+0.62%) |
Mar 11, 2014 | 6.943 | 6.966 | 6.926 | 6.932 | 117,591 | -0.03(-0.41%) |
Mar 10, 2014 | 6.903 | 6.961 | 6.897 | 6.961 | 285,106 | +0.09(+1.25%) |
Mar 07, 2014 | 6.909 | 6.932 | 6.841 | 6.875 | 509,810 | -0.06(-0.91%) |
Mar 06, 2014 | 7.046 | 7.046 | 6.921 | 6.938 | 520,980 | -0.09(-1.30%) |
Mar 05, 2014 | 7.018 | 7.052 | 7.012 | 7.029 | 89,870 | +0.00(+0.00%) |
Mar 04, 2014 | 7.046 | 7.046 | 7.018 | 7.029 | 173,957 | +0.00(+0.00%) |
Mar 03, 2014 | 7.018 | 7.035 | 7.001 | 7.029 | 214,426 | +0.03(+0.41%) |
Feb 28, 2014 | 7.012 | 7.012 | 6.972 | 7.001 | 359,115 | +0.02(+0.25%) |
Feb 27, 2014 | 6.943 | 6.983 | 6.943 | 6.983 | 210,884 | +0.04(+0.58%) |
Feb 26, 2014 | 6.938 | 6.978 | 6.932 | 6.943 | 303,755 | +0.00(+0.00%) |
Feb 25, 2014 | 6.943 | 6.966 | 6.926 | 6.943 | 188,036 | +0.01(+0.16%) |
Feb 24, 2014 | 6.943 | 6.944 | 6.926 | 6.932 | 154,852 | +0.00(+0.00%) |
Feb 21, 2014 | 6.949 | 6.966 | 6.932 | 6.932 | 182,937 | -0.01(-0.08%) |
Feb 20, 2014 | 6.943 | 6.943 | 6.915 | 6.938 | 112,943 | +0.00(+0.00%) |
Feb 19, 2014 | 6.892 | 6.938 | 6.892 | 6.938 | 342,982 | +0.05(+0.66%) |
Feb 18, 2014 | 6.892 | 6.921 | 6.886 | 6.892 | 275,630 | +0.01(+0.08%) |
Feb 14, 2014 | 6.869 | 6.886 | 6.886 | 6.886 | 158,186 | +0.01(+0.08%) |
Feb 13, 2014 | 6.858 | 6.898 | 6.852 | 6.881 | 213,679 | -0.01(-0.17%) |
Feb 12, 2014 | 6.921 | 6.932 | 6.881 | 6.892 | 215,315 | -0.04(-0.54%) |
Feb 11, 2014 | 6.923 | 6.929 | 6.889 | 6.929 | 203,507 | +0.01(+0.16%) |
Feb 10, 2014 | 6.889 | 6.923 | 6.861 | 6.918 | 321,006 | +0.06(+0.83%) |
Feb 07, 2014 | 6.810 | 6.878 | 6.798 | 6.861 | 469,263 | +0.05(+0.75%) |
Feb 06, 2014 | 6.821 | 6.833 | 6.776 | 6.810 | 494,466 | -0.01(-0.08%) |
Feb 05, 2014 | 6.827 | 6.838 | 6.804 | 6.815 | 421,753 | -0.02(-0.33%) |
Feb 04, 2014 | 6.878 | 6.906 | 6.827 | 6.838 | 217,164 | -0.04(-0.58%) |