Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.714 | 7.771 | 7.714 | 7.720 | 131,674 | +0.02(+0.22%) |
Apr 29, 2014 | 7.782 | 7.782 | 7.703 | 7.703 | 129,195 | -0.06(-0.81%) |
Apr 28, 2014 | 7.811 | 7.811 | 7.742 | 7.765 | 176,428 | -0.01(-0.15%) |
Apr 25, 2014 | 7.760 | 7.788 | 7.742 | 7.777 | 86,753 | +0.05(+0.59%) |
Apr 24, 2014 | 7.754 | 7.754 | 7.731 | 7.731 | 96,357 | +0.01(+0.07%) |
Apr 23, 2014 | 7.703 | 7.725 | 7.703 | 7.725 | 61,390 | +0.02(+0.22%) |
Apr 22, 2014 | 7.703 | 7.714 | 7.697 | 7.708 | 71,948 | +0.01(+0.07%) |
Apr 21, 2014 | 7.686 | 7.703 | 7.674 | 7.703 | 98,815 | +0.04(+0.52%) |
Apr 17, 2014 | 7.674 | 7.663 | 7.663 | 7.663 | 37,997 | -0.01(-0.15%) |
Apr 16, 2014 | 7.646 | 7.686 | 7.640 | 7.674 | 41,740 | +0.03(+0.45%) |
Apr 15, 2014 | 7.662 | 7.679 | 7.634 | 7.640 | 75,443 | -0.03(-0.35%) |
Apr 14, 2014 | 7.674 | 7.684 | 7.652 | 7.667 | 109,225 | -0.02(-0.32%) |
Apr 11, 2014 | 7.742 | 7.742 | 7.663 | 7.691 | 132,852 | -0.02(-0.29%) |
Apr 10, 2014 | 7.640 | 7.731 | 7.640 | 7.714 | 122,451 | +0.08(+1.00%) |
Apr 09, 2014 | 7.636 | 7.646 | 7.617 | 7.637 | 54,879 | +0.03(+0.35%) |
Apr 08, 2014 | 7.600 | 7.617 | 7.583 | 7.611 | 95,374 | +0.02(+0.22%) |
Apr 07, 2014 | 7.583 | 7.611 | 7.571 | 7.594 | 124,346 | +0.05(+0.67%) |
Apr 04, 2014 | 7.543 | 7.571 | 7.538 | 7.543 | 117,185 | +0.01(+0.07%) |
Apr 03, 2014 | 7.583 | 7.588 | 7.538 | 7.538 | 100,068 | -0.01(-0.15%) |
Apr 02, 2014 | 7.566 | 7.577 | 7.543 | 7.549 | 86,523 | -0.03(-0.40%) |
Apr 01, 2014 | 7.651 | 7.651 | 7.571 | 7.579 | 127,307 | -0.04(-0.49%) |
Mar 31, 2014 | 7.577 | 7.639 | 7.577 | 7.617 | 101,337 | -0.01(-0.15%) |
Mar 28, 2014 | 7.634 | 7.656 | 7.628 | 7.628 | 63,858 | +0.02(+0.30%) |
Mar 27, 2014 | 7.549 | 7.634 | 7.549 | 7.605 | 42,471 | +0.06(+0.75%) |
Mar 26, 2014 | 7.594 | 7.645 | 7.543 | 7.549 | 113,249 | -0.05(-0.67%) |
Mar 25, 2014 | 7.577 | 7.605 | 7.560 | 7.600 | 71,243 | +0.03(+0.45%) |
Mar 24, 2014 | 7.571 | 7.588 | 7.549 | 7.566 | 56,631 | +0.02(+0.22%) |
Mar 21, 2014 | 7.515 | 7.571 | 7.515 | 7.549 | 57,369 | +0.02(+0.30%) |
Mar 20, 2014 | 7.577 | 7.577 | 7.475 | 7.526 | 173,484 | -0.05(-0.67%) |
Mar 19, 2014 | 7.662 | 7.679 | 7.571 | 7.577 | 167,502 | -0.06(-0.74%) |
Mar 18, 2014 | 7.656 | 7.673 | 7.628 | 7.634 | 69,262 | +0.00(+0.00%) |
Mar 17, 2014 | 7.651 | 7.678 | 7.634 | 7.634 | 63,613 | -0.02(-0.22%) |
Mar 14, 2014 | 7.656 | 7.684 | 7.651 | 7.651 | 85,152 | -0.03(-0.37%) |
Mar 13, 2014 | 7.656 | 7.684 | 7.622 | 7.679 | 108,175 | +0.07(+0.89%) |
Mar 12, 2014 | 7.577 | 7.628 | 7.577 | 7.611 | 56,157 | +0.07(+0.90%) |
Mar 11, 2014 | 7.605 | 7.617 | 7.543 | 7.543 | 53,462 | -0.02(-0.29%) |
Mar 10, 2014 | 7.543 | 7.610 | 7.509 | 7.565 | 135,572 | +0.07(+0.90%) |
Mar 07, 2014 | 7.554 | 7.554 | 7.413 | 7.498 | 356,219 | -0.07(-0.96%) |
Mar 06, 2014 | 7.604 | 7.627 | 7.559 | 7.571 | 138,622 | -0.04(-0.52%) |
Mar 05, 2014 | 7.638 | 7.644 | 7.588 | 7.610 | 172,894 | -0.01(-0.07%) |
Mar 04, 2014 | 7.582 | 7.627 | 7.559 | 7.616 | 113,639 | +0.03(+0.44%) |
Mar 03, 2014 | 7.576 | 7.582 | 7.548 | 7.582 | 139,685 | +0.02(+0.30%) |
Feb 28, 2014 | 7.509 | 7.565 | 7.509 | 7.559 | 68,036 | +0.03(+0.45%) |
Feb 27, 2014 | 7.526 | 7.543 | 7.498 | 7.526 | 68,128 | +0.01(+0.07%) |
Feb 26, 2014 | 7.509 | 7.531 | 7.503 | 7.520 | 91,986 | +0.01(+0.15%) |
Feb 25, 2014 | 7.526 | 7.549 | 7.470 | 7.509 | 109,181 | -0.03(-0.45%) |
Feb 24, 2014 | 7.531 | 7.554 | 7.492 | 7.543 | 110,518 | +0.02(+0.30%) |
Feb 21, 2014 | 7.750 | 7.750 | 7.498 | 7.520 | 75,804 | +0.06(+0.83%) |
Feb 20, 2014 | 7.492 | 7.515 | 7.458 | 7.458 | 54,495 | -0.02(-0.23%) |
Feb 19, 2014 | 7.475 | 7.526 | 7.470 | 7.475 | 30,123 | +0.00(+0.00%) |
Feb 18, 2014 | 7.458 | 7.515 | 7.458 | 7.475 | 171,149 | +0.02(+0.33%) |
Feb 14, 2014 | 7.430 | 7.450 | 7.450 | 7.450 | 121,433 | -0.01(-0.18%) |
Feb 13, 2014 | 7.402 | 7.470 | 7.402 | 7.464 | 99,149 | +0.06(+0.76%) |
Feb 12, 2014 | 7.397 | 7.453 | 7.397 | 7.408 | 69,783 | +0.01(+0.08%) |
Feb 11, 2014 | 7.430 | 7.458 | 7.391 | 7.402 | 139,311 | -0.02(-0.22%) |
Feb 10, 2014 | 7.413 | 7.446 | 7.402 | 7.418 | 168,463 | +0.02(+0.30%) |
Feb 07, 2014 | 7.390 | 7.435 | 7.379 | 7.396 | 79,692 | +0.03(+0.38%) |
Feb 06, 2014 | 7.402 | 7.402 | 7.351 | 7.368 | 72,243 | +0.00(+0.00%) |
Feb 05, 2014 | 7.435 | 7.441 | 7.357 | 7.368 | 154,521 | -0.03(-0.45%) |
Feb 04, 2014 | 7.491 | 7.513 | 7.396 | 7.402 | 145,222 | -0.06(-0.75%) |