Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.330 | 7.402 | 7.322 | 7.395 | 14,441,226 | +0.07(+0.89%) |
May 29, 2014 | 7.322 | 7.392 | 7.272 | 7.330 | 15,580,747 | +0.00(+0.00%) |
May 28, 2014 | 7.337 | 7.384 | 7.293 | 7.330 | 15,892,344 | -0.01(-0.20%) |
May 27, 2014 | 7.351 | 7.439 | 7.315 | 7.344 | 13,411,484 | +0.04(+0.50%) |
May 23, 2014 | 7.315 | 7.308 | 7.308 | 7.308 | 11,378,422 | +0.01(+0.07%) |
May 22, 2014 | 7.330 | 7.377 | 7.264 | 7.303 | 8,898,204 | -0.03(-0.37%) |
May 21, 2014 | 7.257 | 7.380 | 7.257 | 7.330 | 10,107,847 | +0.09(+1.20%) |
May 20, 2014 | 7.264 | 7.293 | 7.184 | 7.243 | 16,614,889 | -0.04(-0.50%) |
May 19, 2014 | 7.148 | 7.286 | 7.141 | 7.279 | 11,976,216 | +0.11(+1.52%) |
May 16, 2014 | 7.264 | 7.293 | 7.112 | 7.170 | 19,670,250 | -0.12(-1.59%) |
May 15, 2014 | 7.373 | 7.388 | 7.184 | 7.286 | 28,009,064 | -0.11(-1.47%) |
May 14, 2014 | 7.533 | 7.547 | 7.359 | 7.395 | 23,054,248 | -0.17(-2.30%) |
May 13, 2014 | 7.656 | 7.663 | 7.555 | 7.569 | 19,099,164 | -0.06(-0.76%) |
May 12, 2014 | 7.482 | 7.634 | 7.453 | 7.627 | 21,015,548 | +0.18(+2.44%) |
May 09, 2014 | 7.351 | 7.453 | 7.279 | 7.446 | 11,942,255 | +0.07(+0.88%) |
May 08, 2014 | 7.409 | 7.533 | 7.366 | 7.380 | 20,355,242 | -0.06(-0.78%) |
May 07, 2014 | 7.373 | 7.446 | 7.301 | 7.439 | 18,455,642 | +0.10(+1.38%) |
May 06, 2014 | 7.424 | 7.460 | 7.322 | 7.337 | 14,266,955 | -0.10(-1.37%) |
May 05, 2014 | 7.504 | 7.504 | 7.380 | 7.439 | 16,545,990 | +0.01(+0.10%) |
May 02, 2014 | 7.424 | 7.620 | 7.417 | 7.431 | 16,134,162 | +0.02(+0.29%) |
May 01, 2014 | 7.395 | 7.453 | 7.337 | 7.409 | 19,396,668 | +0.05(+0.69%) |
Apr 30, 2014 | 7.301 | 7.380 | 7.257 | 7.359 | 14,623,847 | +0.04(+0.50%) |
Apr 29, 2014 | 7.359 | 7.388 | 7.286 | 7.322 | 9,884,289 | +0.01(+0.20%) |
Apr 28, 2014 | 7.402 | 7.431 | 7.243 | 7.308 | 21,323,284 | -0.06(-0.79%) |
Apr 25, 2014 | 7.453 | 7.489 | 7.330 | 7.366 | 17,725,514 | -0.12(-1.55%) |
Apr 24, 2014 | 7.584 | 7.598 | 7.446 | 7.482 | 16,327,431 | -0.07(-0.96%) |
Apr 23, 2014 | 7.540 | 7.634 | 7.504 | 7.555 | 16,364,684 | +0.01(+0.19%) |
Apr 22, 2014 | 7.547 | 7.649 | 7.460 | 7.540 | 26,884,064 | +0.08(+1.07%) |
Apr 21, 2014 | 7.431 | 7.489 | 7.380 | 7.460 | 17,216,986 | +0.04(+0.59%) |
Apr 17, 2014 | 7.489 | 7.417 | 7.417 | 7.417 | 24,576,450 | -0.09(-1.16%) |
Apr 16, 2014 | 7.489 | 7.526 | 7.409 | 7.504 | 14,738,010 | +0.05(+0.68%) |
Apr 15, 2014 | 7.402 | 7.460 | 7.290 | 7.453 | 18,096,328 | +0.07(+0.88%) |
Apr 14, 2014 | 7.518 | 7.562 | 7.257 | 7.388 | 19,372,490 | +0.01(+0.10%) |
Apr 11, 2014 | 7.330 | 7.468 | 7.228 | 7.380 | 29,154,914 | -0.09(-1.17%) |
Apr 10, 2014 | 7.780 | 7.819 | 7.468 | 7.468 | 31,753,672 | -0.29(-3.74%) |
Apr 09, 2014 | 7.743 | 7.823 | 7.714 | 7.758 | 17,901,848 | +0.02(+0.28%) |
Apr 08, 2014 | 7.787 | 7.859 | 7.663 | 7.736 | 17,675,106 | -0.06(-0.74%) |
Apr 07, 2014 | 7.954 | 7.961 | 7.700 | 7.794 | 21,411,830 | -0.17(-2.10%) |
Apr 04, 2014 | 8.077 | 8.164 | 7.939 | 7.961 | 21,346,786 | -0.08(-0.99%) |
Apr 03, 2014 | 8.044 | 8.077 | 7.917 | 8.041 | 17,615,080 | -0.01(-0.09%) |
Apr 02, 2014 | 8.186 | 8.186 | 7.983 | 8.048 | 28,216,740 | -0.12(-1.42%) |
Apr 01, 2014 | 8.070 | 8.186 | 8.034 | 8.164 | 20,020,154 | +0.10(+1.26%) |
Mar 31, 2014 | 7.997 | 8.070 | 7.976 | 8.063 | 14,594,175 | +0.12(+1.46%) |
Mar 28, 2014 | 7.852 | 8.034 | 7.816 | 7.946 | 18,484,500 | +0.12(+1.48%) |
Mar 27, 2014 | 7.939 | 7.972 | 7.780 | 7.830 | 25,493,162 | -0.15(-1.91%) |
Mar 26, 2014 | 8.106 | 8.157 | 7.961 | 7.983 | 18,762,478 | -0.08(-0.99%) |
Mar 25, 2014 | 8.077 | 8.092 | 7.976 | 8.063 | 16,225,499 | +0.03(+0.36%) |
Mar 24, 2014 | 8.092 | 8.215 | 8.005 | 8.034 | 26,534,716 | -0.01(-0.18%) |
Mar 21, 2014 | 8.346 | 8.375 | 8.041 | 8.048 | 69,680,832 | -0.15(-1.86%) |
Mar 20, 2014 | 8.012 | 8.251 | 8.005 | 8.200 | 29,197,434 | +0.15(+1.89%) |
Mar 19, 2014 | 7.852 | 8.113 | 7.830 | 8.048 | 30,050,342 | +0.20(+2.59%) |
Mar 18, 2014 | 7.852 | 7.903 | 7.794 | 7.845 | 13,038,380 | +0.01(+0.09%) |
Mar 17, 2014 | 7.751 | 7.881 | 7.751 | 7.838 | 19,290,426 | +0.12(+1.60%) |
Mar 14, 2014 | 7.729 | 7.830 | 7.692 | 7.714 | 14,751,430 | -0.03(-0.37%) |
Mar 13, 2014 | 7.830 | 7.910 | 7.729 | 7.743 | 19,691,254 | -0.06(-0.74%) |
Mar 12, 2014 | 7.794 | 7.816 | 7.678 | 7.801 | 14,183,093 | -0.01(-0.19%) |
Mar 11, 2014 | 7.895 | 7.939 | 7.780 | 7.816 | 19,992,570 | -0.07(-0.92%) |
Mar 10, 2014 | 7.961 | 8.004 | 7.838 | 7.888 | 19,899,520 | -0.11(-1.36%) |
Mar 07, 2014 | 7.946 | 8.040 | 7.932 | 7.997 | 27,195,328 | +0.16(+2.03%) |
Mar 06, 2014 | 7.801 | 7.895 | 7.780 | 7.838 | 20,817,332 | +0.07(+0.93%) |
Mar 05, 2014 | 7.787 | 7.874 | 7.744 | 7.765 | 22,034,630 | -0.04(-0.46%) |
Mar 04, 2014 | 7.722 | 7.830 | 7.693 | 7.801 | 17,916,522 | +0.18(+2.37%) |