Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.607 | 7.628 | 7.554 | 7.612 | 4,823,446 | +0.00(+0.00%) |
Apr 29, 2014 | 7.685 | 7.706 | 7.607 | 7.612 | 2,670,537 | -0.06(-0.75%) |
Apr 28, 2014 | 7.680 | 7.696 | 7.601 | 7.669 | 1,482,560 | +0.01(+0.14%) |
Apr 25, 2014 | 7.706 | 7.748 | 7.607 | 7.659 | 1,352,262 | -0.06(-0.81%) |
Apr 24, 2014 | 7.795 | 7.811 | 7.680 | 7.722 | 2,194,506 | -0.04(-0.47%) |
Apr 23, 2014 | 7.795 | 7.821 | 7.717 | 7.758 | 4,572,350 | -0.05(-0.60%) |
Apr 22, 2014 | 7.722 | 7.811 | 7.685 | 7.806 | 5,083,185 | +0.09(+1.22%) |
Apr 21, 2014 | 7.649 | 7.722 | 7.622 | 7.711 | 3,321,926 | +0.07(+0.89%) |
Apr 17, 2014 | 7.596 | 7.643 | 7.643 | 7.643 | 3,101,362 | +0.04(+0.48%) |
Apr 16, 2014 | 7.544 | 7.690 | 7.544 | 7.607 | 3,173,992 | +0.08(+1.04%) |
Apr 15, 2014 | 7.329 | 7.552 | 7.324 | 7.528 | 2,613,732 | +0.20(+2.71%) |
Apr 14, 2014 | 7.277 | 7.356 | 7.246 | 7.329 | 1,982,654 | +0.09(+1.30%) |
Apr 11, 2014 | 7.329 | 7.366 | 7.204 | 7.235 | 2,548,939 | -0.12(-1.64%) |
Apr 10, 2014 | 7.371 | 7.471 | 7.329 | 7.356 | 2,892,346 | -0.04(-0.50%) |
Apr 09, 2014 | 7.424 | 7.439 | 7.290 | 7.392 | 2,665,135 | +0.00(+0.00%) |
Apr 08, 2014 | 7.403 | 7.434 | 7.366 | 7.392 | 3,421,416 | -0.01(-0.07%) |
Apr 07, 2014 | 7.471 | 7.549 | 7.387 | 7.397 | 2,899,279 | -0.08(-1.05%) |
Apr 04, 2014 | 7.518 | 7.544 | 7.460 | 7.476 | 2,513,854 | +0.02(+0.21%) |
Apr 03, 2014 | 7.445 | 7.560 | 7.424 | 7.460 | 5,553,357 | +0.03(+0.35%) |
Apr 02, 2014 | 7.507 | 7.507 | 7.397 | 7.434 | 2,461,508 | -0.07(-0.91%) |
Apr 01, 2014 | 7.497 | 7.507 | 7.377 | 7.502 | 2,082,236 | +0.02(+0.21%) |
Mar 31, 2014 | 7.445 | 7.528 | 7.341 | 7.486 | 2,035,473 | +0.10(+1.40%) |
Mar 28, 2014 | 7.347 | 7.437 | 7.321 | 7.383 | 3,243,328 | +0.06(+0.85%) |
Mar 27, 2014 | 7.414 | 7.466 | 7.284 | 7.321 | 4,655,044 | -0.09(-1.26%) |
Mar 26, 2014 | 7.517 | 7.528 | 7.409 | 7.414 | 1,350,098 | -0.08(-1.10%) |
Mar 25, 2014 | 7.486 | 7.507 | 7.367 | 7.497 | 2,054,363 | +0.10(+1.33%) |
Mar 24, 2014 | 7.481 | 7.492 | 7.321 | 7.398 | 1,436,000 | -0.06(-0.76%) |
Mar 21, 2014 | 7.404 | 7.497 | 7.379 | 7.455 | 3,326,456 | +0.06(+0.77%) |
Mar 20, 2014 | 7.404 | 7.419 | 7.300 | 7.398 | 2,083,838 | -0.01(-0.14%) |
Mar 19, 2014 | 7.611 | 7.668 | 7.352 | 7.409 | 3,005,146 | -0.20(-2.59%) |
Mar 18, 2014 | 7.574 | 7.642 | 7.549 | 7.605 | 1,729,257 | +0.04(+0.48%) |
Mar 17, 2014 | 7.574 | 7.637 | 7.466 | 7.569 | 2,397,028 | +0.03(+0.41%) |
Mar 14, 2014 | 7.502 | 7.580 | 7.481 | 7.538 | 1,633,932 | +0.04(+0.48%) |
Mar 13, 2014 | 7.507 | 7.585 | 7.476 | 7.502 | 2,591,635 | +0.02(+0.28%) |
Mar 12, 2014 | 7.419 | 7.528 | 7.378 | 7.481 | 3,454,227 | +0.06(+0.84%) |
Mar 11, 2014 | 7.404 | 7.510 | 7.383 | 7.419 | 1,146,942 | +0.01(+0.14%) |
Mar 10, 2014 | 7.481 | 7.533 | 7.367 | 7.409 | 1,735,942 | -0.08(-1.04%) |
Mar 07, 2014 | 7.642 | 7.647 | 7.455 | 7.486 | 2,492,213 | -0.18(-2.36%) |
Mar 06, 2014 | 7.756 | 7.761 | 7.642 | 7.668 | 999,238 | -0.08(-1.07%) |
Mar 05, 2014 | 7.740 | 7.766 | 7.647 | 7.750 | 1,691,033 | +0.03(+0.34%) |
Mar 04, 2014 | 7.745 | 7.766 | 7.652 | 7.725 | 2,957,741 | +0.06(+0.74%) |
Mar 03, 2014 | 7.719 | 7.730 | 7.574 | 7.668 | 2,453,778 | +0.08(+1.09%) |
Feb 28, 2014 | 7.497 | 7.647 | 7.486 | 7.585 | 3,674,892 | +0.09(+1.17%) |
Feb 27, 2014 | 7.549 | 7.585 | 7.460 | 7.497 | 1,720,338 | -0.04(-0.55%) |
Feb 26, 2014 | 7.559 | 7.629 | 7.517 | 7.538 | 3,073,649 | +0.01(+0.14%) |
Feb 25, 2014 | 7.466 | 7.580 | 7.440 | 7.528 | 1,317,491 | +0.07(+0.90%) |
Feb 24, 2014 | 7.507 | 7.533 | 7.445 | 7.460 | 2,424,496 | -0.01(-0.14%) |
Feb 21, 2014 | 7.476 | 7.543 | 7.424 | 7.471 | 1,306,643 | -0.01(-0.07%) |
Feb 20, 2014 | 7.419 | 7.538 | 7.414 | 7.476 | 2,860,412 | -0.06(-0.76%) |
Feb 19, 2014 | 7.445 | 7.567 | 7.429 | 7.533 | 3,016,723 | +0.07(+0.97%) |
Feb 18, 2014 | 7.347 | 7.492 | 7.326 | 7.460 | 2,774,945 | +0.14(+1.98%) |
Feb 14, 2014 | 7.274 | 7.316 | 7.316 | 7.316 | 2,336,931 | +0.04(+0.50%) |
Feb 13, 2014 | 7.253 | 7.300 | 7.243 | 7.279 | 3,332,040 | +0.01(+0.07%) |
Feb 12, 2014 | 7.321 | 7.341 | 7.222 | 7.274 | 3,834,170 | -0.03(-0.43%) |
Feb 11, 2014 | 7.253 | 7.354 | 7.176 | 7.305 | 3,744,314 | +0.07(+0.93%) |
Feb 10, 2014 | 7.207 | 7.274 | 7.160 | 7.238 | 2,747,850 | +0.04(+0.50%) |
Feb 07, 2014 | 7.248 | 7.300 | 7.129 | 7.202 | 3,968,047 | -0.05(-0.64%) |
Feb 06, 2014 | 7.191 | 7.352 | 7.062 | 7.248 | 2,372,305 | -0.05(-0.64%) |
Feb 05, 2014 | 7.316 | 7.336 | 7.202 | 7.295 | 1,717,266 | -0.03(-0.42%) |
Feb 04, 2014 | 7.259 | 7.372 | 7.233 | 7.326 | 1,961,909 | +0.07(+1.00%) |