Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.382 | 7.704 | 7.293 | 7.686 | 7,272,224 | +0.26(+3.49%) |
Apr 29, 2014 | 7.445 | 7.507 | 7.270 | 7.427 | 4,475,489 | +0.04(+0.61%) |
Apr 28, 2014 | 7.534 | 7.579 | 7.150 | 7.382 | 7,279,171 | -0.11(-1.43%) |
Apr 25, 2014 | 7.739 | 7.757 | 7.480 | 7.489 | 8,167,387 | -0.29(-3.79%) |
Apr 24, 2014 | 7.999 | 7.999 | 7.766 | 7.784 | 8,433,810 | -0.13(-1.69%) |
Apr 23, 2014 | 8.008 | 8.070 | 7.811 | 7.918 | 9,453,588 | -0.06(-0.78%) |
Apr 22, 2014 | 7.775 | 8.043 | 7.677 | 7.981 | 17,619,574 | +0.54(+7.20%) |
Apr 21, 2014 | 7.462 | 7.529 | 7.364 | 7.445 | 5,910,731 | +0.01(+0.12%) |
Apr 17, 2014 | 7.248 | 7.436 | 7.436 | 7.436 | 7,049,519 | +0.17(+2.34%) |
Apr 16, 2014 | 7.150 | 7.284 | 7.051 | 7.266 | 5,745,262 | +0.16(+2.26%) |
Apr 15, 2014 | 7.025 | 7.227 | 6.895 | 7.105 | 8,837,363 | +0.11(+1.53%) |
Apr 14, 2014 | 7.293 | 7.436 | 6.837 | 6.998 | 11,324,446 | -0.18(-2.49%) |
Apr 11, 2014 | 7.355 | 7.373 | 7.051 | 7.176 | 9,140,835 | -0.27(-3.60%) |
Apr 10, 2014 | 7.802 | 7.802 | 7.284 | 7.445 | 9,757,226 | -0.36(-4.58%) |
Apr 09, 2014 | 7.543 | 7.865 | 7.543 | 7.802 | 7,135,741 | +0.29(+3.93%) |
Apr 08, 2014 | 7.311 | 7.632 | 7.311 | 7.507 | 13,032,876 | +0.35(+4.87%) |
Apr 07, 2014 | 7.275 | 7.328 | 7.114 | 7.159 | 8,113,361 | -0.22(-3.03%) |
Apr 04, 2014 | 7.623 | 7.713 | 7.373 | 7.382 | 5,174,835 | -0.16(-2.13%) |
Apr 03, 2014 | 7.659 | 7.695 | 7.507 | 7.543 | 3,978,917 | -0.14(-1.86%) |
Apr 02, 2014 | 7.784 | 7.882 | 7.614 | 7.686 | 6,513,087 | -0.09(-1.15%) |
Apr 01, 2014 | 7.605 | 7.784 | 7.561 | 7.775 | 5,256,705 | +0.16(+2.11%) |
Mar 31, 2014 | 7.355 | 7.632 | 7.302 | 7.614 | 7,677,291 | +0.33(+4.54%) |
Mar 28, 2014 | 7.176 | 7.409 | 7.176 | 7.284 | 4,472,881 | +0.11(+1.49%) |
Mar 27, 2014 | 7.185 | 7.355 | 7.078 | 7.176 | 5,707,066 | -0.02(-0.25%) |
Mar 26, 2014 | 7.436 | 7.462 | 7.159 | 7.194 | 6,529,401 | -0.16(-2.19%) |
Mar 25, 2014 | 7.543 | 7.641 | 7.328 | 7.355 | 6,070,426 | -0.11(-1.44%) |
Mar 24, 2014 | 7.722 | 7.722 | 7.373 | 7.462 | 7,185,199 | -0.20(-2.57%) |
Mar 21, 2014 | 7.891 | 7.909 | 7.646 | 7.659 | 6,185,630 | -0.22(-2.83%) |
Mar 20, 2014 | 7.847 | 7.972 | 7.766 | 7.882 | 4,362,194 | +0.01(+0.11%) |
Mar 19, 2014 | 7.909 | 7.981 | 7.793 | 7.874 | 3,518,668 | -0.04(-0.45%) |
Mar 18, 2014 | 7.811 | 8.008 | 7.748 | 7.909 | 4,963,719 | +0.13(+1.61%) |
Mar 17, 2014 | 7.704 | 7.842 | 7.695 | 7.784 | 4,595,110 | +0.17(+2.23%) |
Mar 14, 2014 | 7.695 | 7.802 | 7.561 | 7.614 | 6,491,146 | -0.10(-1.27%) |
Mar 13, 2014 | 7.945 | 7.985 | 7.668 | 7.713 | 6,127,694 | -0.27(-3.36%) |
Mar 12, 2014 | 7.972 | 8.061 | 7.900 | 7.981 | 6,263,552 | -0.03(-0.33%) |
Mar 11, 2014 | 8.106 | 8.249 | 7.972 | 8.008 | 5,785,225 | -0.12(-1.43%) |
Mar 10, 2014 | 8.231 | 8.267 | 8.070 | 8.124 | 4,628,350 | -0.13(-1.52%) |
Mar 07, 2014 | 8.356 | 8.365 | 8.142 | 8.249 | 5,105,145 | -0.04(-0.43%) |
Mar 06, 2014 | 8.079 | 8.352 | 7.954 | 8.285 | 11,072,610 | +0.21(+2.54%) |
Mar 05, 2014 | 8.142 | 8.222 | 7.936 | 8.079 | 5,622,483 | -0.07(-0.88%) |
Mar 04, 2014 | 8.070 | 8.186 | 8.025 | 8.151 | 7,011,504 | +0.23(+2.93%) |
Mar 03, 2014 | 7.900 | 7.945 | 7.766 | 7.918 | 4,339,829 | -0.09(-1.12%) |
Feb 28, 2014 | 8.124 | 8.168 | 7.954 | 8.008 | 5,085,589 | -0.12(-1.43%) |
Feb 27, 2014 | 8.088 | 8.160 | 8.034 | 8.124 | 2,289,226 | +0.01(+0.11%) |
Feb 26, 2014 | 8.043 | 8.191 | 7.990 | 8.115 | 5,923,993 | +0.09(+1.11%) |
Feb 25, 2014 | 8.088 | 8.182 | 8.008 | 8.025 | 5,706,963 | -0.04(-0.44%) |
Feb 24, 2014 | 7.981 | 8.168 | 7.981 | 8.061 | 3,888,212 | +0.08(+1.01%) |
Feb 21, 2014 | 8.160 | 8.177 | 7.963 | 7.981 | 4,231,583 | -0.16(-1.98%) |
Feb 20, 2014 | 7.927 | 8.168 | 7.909 | 8.142 | 4,491,161 | +0.21(+2.59%) |
Feb 19, 2014 | 8.088 | 8.151 | 7.905 | 7.936 | 6,086,353 | -0.19(-2.31%) |
Feb 18, 2014 | 7.909 | 8.133 | 7.874 | 8.124 | 7,357,513 | +0.28(+3.53%) |
Feb 14, 2014 | 7.820 | 7.847 | 7.847 | 7.847 | 3,543,110 | +0.01(+0.11%) |
Feb 13, 2014 | 7.784 | 7.900 | 7.659 | 7.838 | 3,887,976 | +0.01(+0.11%) |
Feb 12, 2014 | 7.900 | 7.918 | 7.722 | 7.829 | 5,353,199 | +0.10(+1.27%) |
Feb 11, 2014 | 7.516 | 7.848 | 7.471 | 7.731 | 9,033,594 | +0.24(+3.22%) |
Feb 10, 2014 | 7.525 | 7.614 | 7.418 | 7.489 | 4,113,806 | -0.06(-0.83%) |
Feb 07, 2014 | 7.471 | 7.650 | 7.436 | 7.552 | 6,984,062 | +0.12(+1.56%) |
Feb 06, 2014 | 7.471 | 7.614 | 7.400 | 7.436 | 5,700,778 | +0.00(+0.00%) |
Feb 05, 2014 | 7.373 | 7.480 | 7.133 | 7.436 | 6,964,764 | +0.19(+2.59%) |
Feb 04, 2014 | 7.319 | 7.391 | 7.132 | 7.248 | 7,294,652 | -0.04(-0.49%) |