Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.239 | 7.310 | 7.232 | 7.303 | 14,622,592 | +0.06(+0.89%) |
May 29, 2014 | 7.232 | 7.300 | 7.181 | 7.239 | 15,776,423 | +0.00(+0.00%) |
May 28, 2014 | 7.246 | 7.292 | 7.203 | 7.239 | 16,091,934 | -0.01(-0.20%) |
May 27, 2014 | 7.260 | 7.346 | 7.224 | 7.253 | 13,579,917 | +0.04(+0.50%) |
May 23, 2014 | 7.224 | 7.217 | 7.217 | 7.217 | 11,521,322 | +0.01(+0.07%) |
May 22, 2014 | 7.239 | 7.285 | 7.174 | 7.212 | 9,009,955 | -0.03(-0.37%) |
May 21, 2014 | 7.167 | 7.289 | 7.167 | 7.239 | 10,234,791 | +0.09(+1.20%) |
May 20, 2014 | 7.174 | 7.203 | 7.095 | 7.153 | 16,823,552 | -0.04(-0.50%) |
May 19, 2014 | 7.060 | 7.196 | 7.052 | 7.189 | 12,126,624 | +0.11(+1.52%) |
May 16, 2014 | 7.174 | 7.203 | 7.024 | 7.081 | 19,917,286 | -0.11(-1.59%) |
May 15, 2014 | 7.282 | 7.296 | 7.095 | 7.196 | 28,360,826 | -0.11(-1.47%) |
May 14, 2014 | 7.439 | 7.454 | 7.267 | 7.303 | 23,343,784 | -0.17(-2.30%) |
May 13, 2014 | 7.561 | 7.568 | 7.461 | 7.475 | 19,339,028 | -0.06(-0.76%) |
May 12, 2014 | 7.389 | 7.540 | 7.361 | 7.533 | 21,279,480 | +0.18(+2.44%) |
May 09, 2014 | 7.260 | 7.361 | 7.189 | 7.353 | 12,092,236 | +0.06(+0.88%) |
May 08, 2014 | 7.318 | 7.439 | 7.275 | 7.289 | 20,610,882 | -0.06(-0.78%) |
May 07, 2014 | 7.282 | 7.353 | 7.210 | 7.346 | 18,687,424 | +0.10(+1.38%) |
May 06, 2014 | 7.332 | 7.368 | 7.232 | 7.246 | 14,446,132 | -0.10(-1.37%) |
May 05, 2014 | 7.411 | 7.411 | 7.289 | 7.346 | 16,753,789 | +0.01(+0.10%) |
May 02, 2014 | 7.332 | 7.525 | 7.325 | 7.339 | 16,336,788 | +0.02(+0.29%) |
May 01, 2014 | 7.303 | 7.361 | 7.246 | 7.318 | 19,640,268 | +0.05(+0.69%) |
Apr 30, 2014 | 7.210 | 7.289 | 7.167 | 7.267 | 14,807,506 | +0.04(+0.50%) |
Apr 29, 2014 | 7.267 | 7.296 | 7.196 | 7.232 | 10,008,424 | +0.01(+0.20%) |
Apr 28, 2014 | 7.310 | 7.339 | 7.153 | 7.217 | 21,591,080 | -0.06(-0.79%) |
Apr 25, 2014 | 7.361 | 7.396 | 7.239 | 7.275 | 17,948,126 | -0.11(-1.55%) |
Apr 24, 2014 | 7.490 | 7.504 | 7.353 | 7.389 | 16,532,485 | -0.07(-0.96%) |
Apr 23, 2014 | 7.447 | 7.540 | 7.411 | 7.461 | 16,570,206 | +0.01(+0.19%) |
Apr 22, 2014 | 7.454 | 7.554 | 7.368 | 7.447 | 27,221,698 | +0.08(+1.07%) |
Apr 21, 2014 | 7.339 | 7.396 | 7.289 | 7.368 | 17,433,212 | +0.04(+0.59%) |
Apr 17, 2014 | 7.396 | 7.325 | 7.325 | 7.325 | 24,885,102 | -0.09(-1.16%) |
Apr 16, 2014 | 7.396 | 7.432 | 7.318 | 7.411 | 14,923,103 | +0.05(+0.68%) |
Apr 15, 2014 | 7.310 | 7.368 | 7.199 | 7.361 | 18,323,598 | +0.06(+0.88%) |
Apr 14, 2014 | 7.425 | 7.468 | 7.167 | 7.296 | 19,615,788 | +0.01(+0.10%) |
Apr 11, 2014 | 7.239 | 7.375 | 7.138 | 7.289 | 29,521,068 | -0.09(-1.17%) |
Apr 10, 2014 | 7.683 | 7.723 | 7.375 | 7.375 | 32,152,462 | -0.29(-3.74%) |
Apr 09, 2014 | 7.647 | 7.726 | 7.619 | 7.662 | 18,126,674 | +0.02(+0.28%) |
Apr 08, 2014 | 7.690 | 7.762 | 7.568 | 7.640 | 17,897,086 | -0.06(-0.74%) |
Apr 07, 2014 | 7.855 | 7.862 | 7.604 | 7.697 | 21,680,738 | -0.16(-2.10%) |
Apr 04, 2014 | 7.977 | 8.063 | 7.841 | 7.862 | 21,614,878 | -0.08(-0.99%) |
Apr 03, 2014 | 7.945 | 7.977 | 7.819 | 7.941 | 17,836,306 | -0.01(-0.09%) |
Apr 02, 2014 | 8.084 | 8.084 | 7.884 | 7.948 | 28,571,110 | -0.11(-1.42%) |
Apr 01, 2014 | 7.970 | 8.084 | 7.934 | 8.063 | 20,271,584 | +0.10(+1.26%) |
Mar 31, 2014 | 7.898 | 7.970 | 7.877 | 7.963 | 14,777,461 | +0.11(+1.46%) |
Mar 28, 2014 | 7.755 | 7.934 | 7.719 | 7.848 | 18,716,644 | +0.11(+1.48%) |
Mar 27, 2014 | 7.841 | 7.873 | 7.683 | 7.733 | 25,813,326 | -0.15(-1.91%) |
Mar 26, 2014 | 8.006 | 8.056 | 7.862 | 7.884 | 18,998,112 | -0.08(-0.99%) |
Mar 25, 2014 | 7.977 | 7.991 | 7.877 | 7.963 | 16,429,273 | +0.03(+0.36%) |
Mar 24, 2014 | 7.991 | 8.113 | 7.905 | 7.934 | 26,867,962 | -0.01(-0.18%) |
Mar 21, 2014 | 8.242 | 8.271 | 7.941 | 7.948 | 70,555,944 | -0.15(-1.86%) |
Mar 20, 2014 | 7.913 | 8.149 | 7.905 | 8.099 | 29,564,120 | +0.15(+1.89%) |
Mar 19, 2014 | 7.755 | 8.013 | 7.733 | 7.948 | 30,427,740 | +0.20(+2.59%) |
Mar 18, 2014 | 7.755 | 7.805 | 7.697 | 7.748 | 13,202,128 | +0.01(+0.09%) |
Mar 17, 2014 | 7.654 | 7.783 | 7.654 | 7.740 | 19,532,692 | +0.12(+1.60%) |
Mar 14, 2014 | 7.633 | 7.733 | 7.597 | 7.619 | 14,936,691 | -0.03(-0.37%) |
Mar 13, 2014 | 7.733 | 7.812 | 7.633 | 7.647 | 19,938,554 | -0.06(-0.74%) |
Mar 12, 2014 | 7.697 | 7.719 | 7.583 | 7.705 | 14,361,217 | -0.01(-0.19%) |
Mar 11, 2014 | 7.798 | 7.840 | 7.683 | 7.719 | 20,243,654 | -0.07(-0.92%) |
Mar 10, 2014 | 7.862 | 7.905 | 7.740 | 7.790 | 20,149,436 | -0.11(-1.36%) |
Mar 07, 2014 | 7.848 | 7.940 | 7.833 | 7.898 | 27,536,872 | +0.16(+2.03%) |
Mar 06, 2014 | 7.705 | 7.798 | 7.683 | 7.740 | 21,078,776 | +0.07(+0.93%) |
Mar 05, 2014 | 7.690 | 7.776 | 7.647 | 7.669 | 22,311,362 | -0.04(-0.46%) |
Mar 04, 2014 | 7.626 | 7.733 | 7.597 | 7.705 | 18,141,534 | +0.18(+2.37%) |