Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.428 | 8.428 | 8.188 | 8.216 | 201,874 | -0.19(-2.30%) |
Apr 29, 2014 | 8.538 | 8.603 | 8.409 | 8.409 | 196,053 | -0.14(-1.62%) |
Apr 28, 2014 | 8.566 | 8.580 | 8.437 | 8.548 | 228,719 | +0.03(+0.32%) |
Apr 25, 2014 | 8.428 | 8.520 | 8.318 | 8.520 | 225,403 | +0.10(+1.20%) |
Apr 24, 2014 | 8.290 | 8.456 | 8.289 | 8.419 | 286,383 | +0.18(+2.12%) |
Apr 23, 2014 | 8.244 | 8.271 | 8.198 | 8.244 | 164,524 | +0.05(+0.56%) |
Apr 22, 2014 | 8.207 | 8.244 | 8.175 | 8.198 | 105,393 | -0.01(-0.11%) |
Apr 21, 2014 | 8.262 | 8.280 | 8.161 | 8.207 | 102,488 | -0.04(-0.45%) |
Apr 17, 2014 | 8.290 | 8.244 | 8.244 | 8.244 | 128,979 | +0.00(+0.00%) |
Apr 16, 2014 | 8.234 | 8.290 | 8.198 | 8.244 | 249,363 | +0.04(+0.45%) |
Apr 15, 2014 | 8.216 | 8.280 | 8.161 | 8.207 | 439,860 | +0.01(+0.11%) |
Apr 14, 2014 | 7.940 | 8.244 | 7.875 | 8.198 | 463,946 | +0.37(+4.71%) |
Apr 11, 2014 | 7.792 | 7.958 | 7.792 | 7.829 | 164,850 | +0.03(+0.35%) |
Apr 10, 2014 | 7.709 | 7.838 | 7.700 | 7.802 | 280,174 | +0.11(+1.44%) |
Apr 09, 2014 | 7.553 | 7.737 | 7.553 | 7.691 | 1,051,839 | +0.14(+1.83%) |
Apr 08, 2014 | 7.544 | 7.627 | 7.479 | 7.553 | 185,381 | +0.03(+0.37%) |
Apr 07, 2014 | 7.498 | 7.567 | 7.479 | 7.525 | 170,795 | +0.03(+0.37%) |
Apr 04, 2014 | 7.627 | 7.627 | 7.488 | 7.498 | 108,231 | -0.07(-0.97%) |
Apr 03, 2014 | 7.590 | 7.608 | 7.525 | 7.571 | 106,225 | +0.01(+0.12%) |
Apr 02, 2014 | 7.479 | 7.599 | 7.461 | 7.562 | 261,951 | +0.07(+0.98%) |
Apr 01, 2014 | 7.525 | 7.571 | 7.433 | 7.488 | 165,186 | -0.03(-0.37%) |
Mar 31, 2014 | 7.461 | 7.553 | 7.424 | 7.516 | 151,526 | +0.06(+0.87%) |
Mar 28, 2014 | 7.323 | 7.461 | 7.313 | 7.452 | 76,757 | +0.17(+2.28%) |
Mar 27, 2014 | 7.442 | 7.498 | 7.249 | 7.286 | 296,705 | -0.15(-1.98%) |
Mar 26, 2014 | 7.424 | 7.461 | 7.313 | 7.433 | 280,169 | +0.02(+0.25%) |
Mar 25, 2014 | 7.221 | 7.415 | 7.138 | 7.415 | 844,143 | +0.26(+3.60%) |
Mar 24, 2014 | 7.102 | 7.221 | 6.982 | 7.157 | 457,852 | +0.04(+0.52%) |
Mar 21, 2014 | 7.286 | 7.286 | 7.092 | 7.120 | 284,767 | -0.14(-1.90%) |
Mar 20, 2014 | 7.249 | 7.313 | 7.184 | 7.258 | 189,776 | -0.06(-0.76%) |
Mar 19, 2014 | 7.387 | 7.415 | 7.221 | 7.313 | 106,833 | -0.03(-0.38%) |
Mar 18, 2014 | 7.341 | 7.378 | 7.258 | 7.341 | 83,268 | +0.02(+0.25%) |
Mar 17, 2014 | 7.387 | 7.461 | 7.323 | 7.323 | 116,684 | -0.01(-0.13%) |
Mar 14, 2014 | 7.240 | 7.369 | 7.230 | 7.332 | 124,627 | +0.07(+1.02%) |
Mar 13, 2014 | 7.415 | 7.461 | 7.249 | 7.258 | 163,021 | -0.16(-2.11%) |
Mar 12, 2014 | 7.341 | 7.544 | 7.295 | 7.415 | 257,712 | +0.07(+1.00%) |
Mar 11, 2014 | 7.405 | 7.452 | 7.304 | 7.341 | 96,995 | -0.06(-0.87%) |
Mar 10, 2014 | 7.304 | 7.461 | 7.277 | 7.405 | 183,305 | +0.04(+0.50%) |
Mar 07, 2014 | 7.304 | 7.452 | 7.240 | 7.369 | 439,762 | +0.06(+0.76%) |
Mar 06, 2014 | 7.286 | 7.369 | 7.258 | 7.313 | 138,968 | +0.02(+0.25%) |
Mar 05, 2014 | 7.313 | 7.396 | 7.283 | 7.295 | 216,094 | +0.02(+0.25%) |
Mar 04, 2014 | 7.148 | 7.286 | 7.138 | 7.277 | 145,767 | +0.20(+2.86%) |
Mar 03, 2014 | 7.166 | 7.323 | 7.000 | 7.074 | 211,752 | -0.15(-2.04%) |
Feb 28, 2014 | 7.194 | 7.286 | 7.194 | 7.221 | 181,947 | +0.01(+0.13%) |
Feb 27, 2014 | 7.203 | 7.277 | 7.148 | 7.212 | 177,379 | -0.01(-0.13%) |
Feb 26, 2014 | 7.175 | 7.277 | 7.175 | 7.221 | 122,668 | +0.01(+0.13%) |
Feb 25, 2014 | 7.313 | 7.313 | 7.074 | 7.212 | 188,534 | -0.15(-2.00%) |
Feb 24, 2014 | 7.329 | 7.405 | 7.323 | 7.359 | 123,613 | +0.04(+0.50%) |
Feb 21, 2014 | 7.313 | 7.378 | 7.272 | 7.323 | 137,011 | +0.10(+1.40%) |
Feb 20, 2014 | 7.138 | 7.295 | 7.138 | 7.221 | 133,657 | +0.08(+1.16%) |
Feb 19, 2014 | 7.166 | 7.230 | 7.092 | 7.138 | 165,043 | -0.06(-0.90%) |
Feb 18, 2014 | 7.359 | 7.405 | 7.203 | 7.203 | 158,060 | -0.17(-2.25%) |
Feb 14, 2014 | 7.129 | 7.369 | 7.369 | 7.369 | 210,405 | +0.20(+2.83%) |
Feb 13, 2014 | 7.102 | 7.221 | 7.102 | 7.166 | 225,767 | +0.03(+0.39%) |
Feb 12, 2014 | 7.046 | 7.230 | 7.019 | 7.138 | 197,519 | +0.09(+1.31%) |
Feb 11, 2014 | 7.028 | 7.148 | 6.641 | 7.046 | 370,547 | +0.02(+0.26%) |
Feb 10, 2014 | 6.982 | 7.157 | 6.982 | 7.028 | 196,581 | +0.04(+0.53%) |
Feb 07, 2014 | 7.065 | 7.166 | 6.973 | 6.991 | 295,036 | -0.06(-0.78%) |
Feb 06, 2014 | 6.853 | 7.092 | 6.853 | 7.046 | 236,990 | +0.22(+3.24%) |
Feb 05, 2014 | 6.577 | 6.871 | 6.549 | 6.825 | 148,633 | +0.25(+3.78%) |
Feb 04, 2014 | 6.457 | 6.678 | 6.254 | 6.577 | 214,480 | +0.12(+1.85%) |