Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 8.074 | 8.209 | 8.039 | 8.196 | 17,013,728 | +0.08(+1.00%) |
Apr 29, 2014 | 8.078 | 8.149 | 8.028 | 8.115 | 16,843,736 | +0.11(+1.40%) |
Apr 28, 2014 | 8.024 | 8.106 | 7.759 | 8.003 | 27,120,276 | +0.07(+0.94%) |
Apr 25, 2014 | 8.046 | 8.061 | 7.868 | 7.928 | 19,032,162 | -0.20(-2.50%) |
Apr 24, 2014 | 8.201 | 8.201 | 8.013 | 8.132 | 15,345,320 | +0.05(+0.60%) |
Apr 23, 2014 | 8.124 | 8.140 | 8.060 | 8.084 | 10,295,545 | -0.05(-0.62%) |
Apr 22, 2014 | 8.052 | 8.203 | 8.042 | 8.134 | 18,488,408 | +0.10(+1.25%) |
Apr 21, 2014 | 7.952 | 8.033 | 7.923 | 8.033 | 10,589,926 | +0.09(+1.14%) |
Apr 17, 2014 | 7.882 | 7.943 | 7.943 | 7.943 | 33,656,668 | +0.03(+0.39%) |
Apr 16, 2014 | 7.825 | 7.915 | 7.728 | 7.912 | 16,483,471 | +0.24(+3.15%) |
Apr 15, 2014 | 7.567 | 7.688 | 7.340 | 7.671 | 31,740,804 | +0.16(+2.06%) |
Apr 14, 2014 | 7.517 | 7.571 | 7.336 | 7.516 | 19,457,954 | +0.17(+2.33%) |
Apr 11, 2014 | 7.425 | 7.553 | 7.324 | 7.345 | 34,112,596 | -0.21(-2.72%) |
Apr 10, 2014 | 8.055 | 8.070 | 7.524 | 7.550 | 37,982,148 | -0.51(-6.34%) |
Apr 09, 2014 | 7.868 | 8.065 | 7.804 | 8.061 | 22,929,214 | +0.25(+3.22%) |
Apr 08, 2014 | 7.697 | 7.845 | 7.621 | 7.810 | 27,537,906 | +0.10(+1.33%) |
Apr 07, 2014 | 7.917 | 7.958 | 7.666 | 7.707 | 45,852,484 | -0.27(-3.43%) |
Apr 04, 2014 | 8.403 | 8.414 | 7.939 | 7.981 | 41,266,252 | -0.29(-3.48%) |
Apr 03, 2014 | 8.346 | 8.349 | 8.197 | 8.268 | 18,140,662 | -0.04(-0.49%) |
Apr 02, 2014 | 8.257 | 8.336 | 8.209 | 8.309 | 18,776,636 | +0.08(+1.03%) |
Apr 01, 2014 | 8.141 | 8.236 | 8.121 | 8.224 | 22,673,414 | +0.16(+2.01%) |
Mar 31, 2014 | 8.018 | 8.099 | 7.997 | 8.062 | 25,598,692 | +0.20(+2.49%) |
Mar 28, 2014 | 7.819 | 7.986 | 7.807 | 7.866 | 22,173,554 | +0.11(+1.41%) |
Mar 27, 2014 | 7.781 | 7.850 | 7.672 | 7.757 | 30,251,414 | -0.05(-0.59%) |
Mar 26, 2014 | 8.075 | 8.109 | 7.803 | 7.803 | 24,904,498 | -0.18(-2.24%) |
Mar 25, 2014 | 7.986 | 8.059 | 7.846 | 7.982 | 29,625,716 | +0.12(+1.48%) |
Mar 24, 2014 | 8.050 | 8.077 | 7.765 | 7.865 | 28,617,094 | -0.10(-1.30%) |
Mar 21, 2014 | 8.158 | 8.219 | 7.943 | 7.969 | 22,525,846 | -0.09(-1.11%) |
Mar 20, 2014 | 7.867 | 8.076 | 7.830 | 8.058 | 26,222,496 | +0.13(+1.58%) |
Mar 19, 2014 | 8.063 | 8.090 | 7.770 | 7.933 | 26,901,486 | -0.12(-1.49%) |
Mar 18, 2014 | 7.928 | 8.084 | 7.908 | 8.054 | 20,809,038 | +0.18(+2.22%) |
Mar 17, 2014 | 7.790 | 7.939 | 7.784 | 7.878 | 24,545,246 | +0.20(+2.63%) |
Mar 14, 2014 | 7.692 | 7.819 | 7.649 | 7.676 | 27,416,514 | -0.07(-0.92%) |
Mar 13, 2014 | 8.087 | 8.104 | 7.680 | 7.748 | 35,576,380 | -0.27(-3.33%) |
Mar 12, 2014 | 7.890 | 8.021 | 7.836 | 8.014 | 25,889,916 | +0.01(+0.07%) |
Mar 11, 2014 | 8.169 | 8.201 | 7.952 | 8.008 | 23,708,214 | -0.12(-1.49%) |
Mar 10, 2014 | 8.105 | 8.138 | 7.989 | 8.130 | 14,710,447 | -0.01(-0.08%) |
Mar 07, 2014 | 8.224 | 8.234 | 8.038 | 8.136 | 36,922,236 | -0.00(-0.01%) |
Mar 06, 2014 | 8.141 | 8.190 | 8.097 | 8.137 | 22,249,592 | +0.07(+0.92%) |
Mar 05, 2014 | 8.071 | 8.118 | 8.040 | 8.063 | 28,445,480 | +0.01(+0.07%) |
Mar 04, 2014 | 7.954 | 8.108 | 7.951 | 8.057 | 44,716,340 | +0.33(+4.24%) |
Mar 03, 2014 | 7.691 | 7.787 | 7.574 | 7.729 | 46,115,564 | -0.16(-2.08%) |
Feb 28, 2014 | 7.835 | 8.005 | 7.742 | 7.893 | 33,044,206 | +0.05(+0.64%) |
Feb 27, 2014 | 7.681 | 7.843 | 7.659 | 7.843 | 22,630,760 | +0.13(+1.65%) |
Feb 26, 2014 | 7.748 | 7.809 | 7.653 | 7.715 | 24,236,342 | +0.00(+0.01%) |
Feb 25, 2014 | 7.740 | 7.809 | 7.641 | 7.714 | 30,516,798 | -0.00(-0.06%) |
Feb 24, 2014 | 7.654 | 7.878 | 7.606 | 7.719 | 24,858,684 | +0.11(+1.49%) |
Feb 21, 2014 | 7.674 | 7.724 | 7.588 | 7.606 | 21,260,930 | -0.01(-0.14%) |
Feb 20, 2014 | 7.525 | 7.677 | 7.445 | 7.617 | 30,406,834 | +0.12(+1.66%) |
Feb 19, 2014 | 7.590 | 7.735 | 7.474 | 7.492 | 42,429,712 | -0.16(-2.06%) |
Feb 18, 2014 | 7.639 | 7.679 | 7.574 | 7.650 | 22,284,410 | +0.03(+0.45%) |
Feb 14, 2014 | 7.478 | 7.616 | 7.616 | 7.616 | 60,830,136 | +0.11(+1.52%) |
Feb 13, 2014 | 7.234 | 7.520 | 7.232 | 7.502 | 31,589,670 | +0.11(+1.52%) |
Feb 12, 2014 | 7.405 | 7.474 | 7.338 | 7.390 | 25,959,552 | +0.02(+0.27%) |
Feb 11, 2014 | 7.162 | 7.426 | 7.143 | 7.370 | 31,773,704 | +0.23(+3.22%) |
Feb 10, 2014 | 7.101 | 7.145 | 7.045 | 7.139 | 22,491,054 | +0.03(+0.45%) |
Feb 07, 2014 | 6.944 | 7.121 | 6.875 | 7.107 | 34,138,448 | +0.27(+3.95%) |
Feb 06, 2014 | 6.633 | 6.844 | 6.633 | 6.837 | 26,656,062 | +0.25(+3.86%) |
Feb 05, 2014 | 6.539 | 6.628 | 6.418 | 6.583 | 28,880,916 | -0.02(-0.34%) |
Feb 04, 2014 | 6.564 | 6.659 | 6.494 | 6.606 | 44,045,236 | +0.13(+2.02%) |