Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.885 | 7.889 | 7.822 | 7.858 | 789,172 | -0.02(-0.26%) |
Apr 29, 2014 | 7.905 | 7.941 | 7.854 | 7.879 | 772,937 | -0.01(-0.08%) |
Apr 28, 2014 | 7.895 | 7.941 | 7.860 | 7.885 | 879,513 | -0.01(-0.13%) |
Apr 25, 2014 | 7.985 | 8.001 | 7.872 | 7.895 | 435,157 | -0.11(-1.43%) |
Apr 24, 2014 | 8.056 | 8.086 | 7.997 | 8.010 | 593,000 | -0.02(-0.20%) |
Apr 23, 2014 | 7.907 | 8.026 | 7.897 | 8.026 | 459,786 | +0.15(+1.92%) |
Apr 22, 2014 | 7.951 | 7.955 | 7.844 | 7.874 | 1,016,731 | -0.07(-0.86%) |
Apr 21, 2014 | 8.001 | 8.008 | 7.939 | 7.943 | 425,278 | -0.06(-0.81%) |
Apr 17, 2014 | 8.005 | 8.008 | 8.008 | 8.008 | 617,223 | -0.01(-0.08%) |
Apr 16, 2014 | 8.010 | 8.020 | 7.953 | 8.014 | 935,266 | +0.07(+0.84%) |
Apr 15, 2014 | 7.915 | 8.003 | 7.893 | 7.947 | 1,064,278 | +0.03(+0.41%) |
Apr 14, 2014 | 7.860 | 7.951 | 7.860 | 7.915 | 550,117 | +0.07(+0.90%) |
Apr 11, 2014 | 7.881 | 7.901 | 7.842 | 7.844 | 537,986 | -0.03(-0.41%) |
Apr 10, 2014 | 7.862 | 7.935 | 7.824 | 7.876 | 1,207,594 | +0.09(+1.11%) |
Apr 09, 2014 | 7.723 | 7.803 | 7.702 | 7.790 | 571,576 | +0.06(+0.73%) |
Apr 08, 2014 | 7.747 | 7.792 | 7.659 | 7.733 | 1,137,665 | +0.02(+0.24%) |
Apr 07, 2014 | 7.848 | 7.854 | 7.715 | 7.715 | 800,375 | -0.14(-1.77%) |
Apr 04, 2014 | 7.905 | 7.961 | 7.846 | 7.854 | 443,889 | -0.04(-0.56%) |
Apr 03, 2014 | 7.995 | 7.995 | 7.878 | 7.899 | 377,036 | -0.06(-0.78%) |
Apr 02, 2014 | 7.973 | 7.993 | 7.949 | 7.961 | 487,869 | +0.00(+0.00%) |
Apr 01, 2014 | 7.951 | 7.969 | 7.923 | 7.961 | 650,495 | +0.01(+0.13%) |
Mar 31, 2014 | 7.959 | 7.965 | 7.917 | 7.951 | 686,804 | +0.05(+0.59%) |
Mar 28, 2014 | 7.838 | 7.915 | 7.838 | 7.905 | 704,140 | +0.05(+0.69%) |
Mar 27, 2014 | 7.874 | 7.899 | 7.824 | 7.850 | 1,055,823 | -0.01(-0.10%) |
Mar 26, 2014 | 7.856 | 7.901 | 7.852 | 7.858 | 1,324,538 | +0.01(+0.08%) |
Mar 25, 2014 | 7.876 | 7.890 | 7.812 | 7.852 | 1,106,814 | -0.02(-0.28%) |
Mar 24, 2014 | 7.870 | 7.911 | 7.786 | 7.874 | 968,752 | +0.01(+0.08%) |
Mar 21, 2014 | 7.675 | 7.885 | 7.665 | 7.868 | 5,343,038 | +0.20(+2.55%) |
Mar 20, 2014 | 7.659 | 7.719 | 7.614 | 7.673 | 1,097,178 | -0.01(-0.16%) |
Mar 19, 2014 | 7.693 | 7.774 | 7.663 | 7.685 | 844,122 | -0.02(-0.31%) |
Mar 18, 2014 | 7.713 | 7.723 | 7.653 | 7.709 | 831,202 | +0.03(+0.37%) |
Mar 17, 2014 | 7.663 | 7.780 | 7.659 | 7.681 | 1,587,826 | +0.03(+0.40%) |
Mar 14, 2014 | 7.610 | 7.671 | 7.610 | 7.651 | 1,196,499 | +0.03(+0.45%) |
Mar 13, 2014 | 7.657 | 7.729 | 7.584 | 7.616 | 1,083,087 | -0.01(-0.13%) |
Mar 12, 2014 | 7.453 | 7.643 | 7.453 | 7.627 | 1,673,547 | +0.14(+1.88%) |
Mar 11, 2014 | 7.401 | 7.485 | 7.352 | 7.485 | 1,814,978 | +0.11(+1.56%) |
Mar 10, 2014 | 7.451 | 7.455 | 7.363 | 7.371 | 1,403,820 | -0.08(-1.11%) |
Mar 07, 2014 | 7.536 | 7.554 | 7.421 | 7.453 | 1,292,224 | -0.08(-1.10%) |
Mar 06, 2014 | 7.528 | 7.578 | 7.518 | 7.536 | 1,364,767 | +0.02(+0.27%) |
Mar 05, 2014 | 7.641 | 7.649 | 7.510 | 7.516 | 1,343,348 | -0.11(-1.48%) |
Mar 04, 2014 | 7.631 | 7.695 | 7.623 | 7.629 | 1,457,514 | +0.02(+0.21%) |
Mar 03, 2014 | 7.512 | 7.629 | 7.498 | 7.612 | 1,653,200 | +0.07(+0.99%) |
Feb 28, 2014 | 7.397 | 7.623 | 7.387 | 7.538 | 1,238,336 | +0.17(+2.33%) |
Feb 27, 2014 | 7.359 | 7.415 | 7.336 | 7.367 | 2,388,698 | +0.01(+0.16%) |
Feb 26, 2014 | 7.463 | 7.463 | 7.354 | 7.354 | 1,635,328 | -0.05(-0.68%) |
Feb 25, 2014 | 7.397 | 7.415 | 7.361 | 7.405 | 2,135,009 | +0.01(+0.11%) |
Feb 24, 2014 | 7.439 | 7.439 | 7.369 | 7.397 | 4,331,934 | +0.02(+0.30%) |
Feb 21, 2014 | 7.461 | 7.474 | 7.367 | 7.375 | 1,276,661 | -0.08(-1.12%) |
Feb 20, 2014 | 7.439 | 7.492 | 7.435 | 7.459 | 746,338 | +0.00(+0.05%) |
Feb 19, 2014 | 7.536 | 7.540 | 7.439 | 7.455 | 917,940 | -0.07(-0.93%) |
Feb 18, 2014 | 7.542 | 7.588 | 7.514 | 7.524 | 927,310 | -0.02(-0.26%) |
Feb 14, 2014 | 7.520 | 7.544 | 7.544 | 7.544 | 1,830,121 | +0.02(+0.26%) |
Feb 13, 2014 | 7.528 | 7.570 | 7.496 | 7.524 | 1,020,339 | -0.01(-0.13%) |
Feb 12, 2014 | 7.476 | 7.558 | 7.476 | 7.534 | 1,134,579 | +0.10(+1.31%) |
Feb 11, 2014 | 7.441 | 7.508 | 7.421 | 7.437 | 1,401,573 | +0.01(+0.19%) |
Feb 10, 2014 | 7.327 | 7.435 | 7.274 | 7.423 | 856,125 | +0.10(+1.39%) |
Feb 07, 2014 | 7.178 | 7.321 | 7.162 | 7.321 | 831,114 | +0.19(+2.71%) |
Feb 06, 2014 | 7.124 | 7.196 | 7.079 | 7.128 | 1,660,464 | +0.02(+0.31%) |
Feb 05, 2014 | 7.152 | 7.222 | 7.087 | 7.106 | 2,125,484 | -0.08(-1.13%) |
Feb 04, 2014 | 7.216 | 7.252 | 7.126 | 7.188 | 1,693,659 | -0.05(-0.63%) |