Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.762 | 7.871 | 7.744 | 7.808 | 7,129,912 | +0.04(+0.47%) |
May 29, 2014 | 7.871 | 7.944 | 7.717 | 7.772 | 9,774,363 | -0.15(-1.95%) |
May 28, 2014 | 7.998 | 8.025 | 7.871 | 7.926 | 9,028,612 | -0.07(-0.91%) |
May 27, 2014 | 8.016 | 8.080 | 7.962 | 7.998 | 7,479,251 | +0.00(+0.00%) |
May 23, 2014 | 8.034 | 7.998 | 7.998 | 7.998 | 5,910,828 | -0.05(-0.56%) |
May 22, 2014 | 8.071 | 8.098 | 8.003 | 8.043 | 3,305,962 | -0.05(-0.56%) |
May 21, 2014 | 7.962 | 8.116 | 7.917 | 8.089 | 10,917,579 | +0.15(+1.94%) |
May 20, 2014 | 7.989 | 8.007 | 7.871 | 7.935 | 7,727,750 | -0.10(-1.24%) |
May 19, 2014 | 8.062 | 8.089 | 8.007 | 8.034 | 6,204,370 | -0.06(-0.78%) |
May 16, 2014 | 8.071 | 8.116 | 8.007 | 8.098 | 6,325,855 | +0.07(+0.90%) |
May 15, 2014 | 8.080 | 8.080 | 7.980 | 8.025 | 10,584,721 | -0.05(-0.56%) |
May 14, 2014 | 8.198 | 8.225 | 8.071 | 8.071 | 12,313,487 | -0.10(-1.22%) |
May 13, 2014 | 8.189 | 8.252 | 8.134 | 8.171 | 11,663,155 | -0.07(-0.88%) |
May 12, 2014 | 8.053 | 8.261 | 8.016 | 8.243 | 10,902,136 | +0.24(+3.06%) |
May 09, 2014 | 7.953 | 8.016 | 7.917 | 7.998 | 9,058,494 | -0.01(-0.11%) |
May 08, 2014 | 7.953 | 8.071 | 7.953 | 8.007 | 9,454,742 | +0.01(+0.11%) |
May 07, 2014 | 7.917 | 8.053 | 7.889 | 7.998 | 18,199,268 | -0.07(-0.84%) |
May 06, 2014 | 7.889 | 8.180 | 7.799 | 8.066 | 22,510,356 | +0.10(+1.19%) |
May 05, 2014 | 8.034 | 8.125 | 7.799 | 7.971 | 19,983,258 | -0.17(-2.12%) |
May 02, 2014 | 8.125 | 8.189 | 8.044 | 8.143 | 19,609,454 | -0.04(-0.44%) |
May 01, 2014 | 8.570 | 8.597 | 8.143 | 8.180 | 34,037,612 | -0.17(-1.99%) |
Apr 30, 2014 | 8.349 | 8.407 | 8.274 | 8.346 | 294,636,768 | +0.01(+0.10%) |
Apr 29, 2014 | 8.452 | 8.456 | 8.290 | 8.337 | 16,973,784 | -0.04(-0.45%) |
Apr 28, 2014 | 8.355 | 8.457 | 8.316 | 8.375 | 15,201,344 | +0.01(+0.08%) |
Apr 25, 2014 | 8.252 | 8.381 | 8.232 | 8.368 | 16,121,228 | +0.06(+0.70%) |
Apr 24, 2014 | 8.378 | 8.394 | 8.235 | 8.310 | 12,651,239 | -0.05(-0.62%) |
Apr 23, 2014 | 8.352 | 8.427 | 8.346 | 8.362 | 13,537,022 | -0.01(-0.12%) |
Apr 22, 2014 | 8.414 | 8.433 | 8.358 | 8.371 | 13,150,566 | -0.02(-0.19%) |
Apr 21, 2014 | 8.440 | 8.517 | 8.342 | 8.388 | 19,355,798 | -0.02(-0.19%) |
Apr 17, 2014 | 8.041 | 8.404 | 8.404 | 8.404 | 92,732,336 | +0.14(+1.65%) |
Apr 16, 2014 | 8.135 | 8.284 | 8.087 | 8.268 | 18,062,504 | +0.21(+2.61%) |
Apr 15, 2014 | 7.934 | 8.104 | 7.914 | 8.057 | 15,586,277 | -0.02(-0.28%) |
Apr 14, 2014 | 8.141 | 8.141 | 7.942 | 8.080 | 12,370,426 | +0.04(+0.48%) |
Apr 11, 2014 | 7.983 | 8.122 | 7.927 | 8.041 | 16,219,378 | +0.01(+0.16%) |
Apr 10, 2014 | 8.021 | 8.203 | 8.021 | 8.028 | 16,639,263 | +0.00(+0.04%) |
Apr 09, 2014 | 7.944 | 8.025 | 7.856 | 8.025 | 6,955,743 | +0.13(+1.60%) |
Apr 08, 2014 | 7.837 | 7.950 | 7.765 | 7.898 | 11,042,227 | +0.05(+0.62%) |
Apr 07, 2014 | 7.947 | 8.054 | 7.795 | 7.850 | 13,614,274 | -0.10(-1.30%) |
Apr 04, 2014 | 8.002 | 8.124 | 7.944 | 7.953 | 11,023,224 | +0.00(+0.00%) |
Apr 03, 2014 | 8.025 | 8.067 | 7.940 | 7.953 | 19,814,882 | -0.08(-1.01%) |
Apr 02, 2014 | 8.008 | 8.073 | 7.934 | 8.034 | 20,127,398 | +0.05(+0.57%) |
Apr 01, 2014 | 7.940 | 8.021 | 7.889 | 7.989 | 21,602,552 | +0.06(+0.69%) |
Mar 31, 2014 | 7.931 | 8.051 | 7.918 | 7.934 | 17,870,172 | -0.04(-0.49%) |
Mar 28, 2014 | 7.966 | 8.067 | 7.921 | 7.973 | 7,687,533 | +0.00(+0.00%) |
Mar 27, 2014 | 8.070 | 8.125 | 7.902 | 7.973 | 12,538,427 | -0.10(-1.24%) |
Mar 26, 2014 | 8.177 | 8.196 | 8.067 | 8.073 | 6,782,980 | -0.05(-0.64%) |
Mar 25, 2014 | 8.229 | 8.229 | 8.112 | 8.125 | 7,982,301 | -0.06(-0.67%) |
Mar 24, 2014 | 8.346 | 8.346 | 8.154 | 8.180 | 12,731,606 | -0.15(-1.83%) |
Mar 21, 2014 | 8.362 | 8.397 | 8.245 | 8.333 | 23,537,690 | +0.07(+0.86%) |
Mar 20, 2014 | 8.102 | 8.307 | 8.067 | 8.261 | 14,747,587 | +0.14(+1.68%) |
Mar 19, 2014 | 8.106 | 8.164 | 8.070 | 8.125 | 15,208,879 | +0.03(+0.32%) |
Mar 18, 2014 | 8.057 | 8.128 | 8.041 | 8.099 | 17,744,026 | +0.04(+0.44%) |
Mar 17, 2014 | 7.989 | 8.138 | 7.973 | 8.064 | 13,555,282 | +0.14(+1.76%) |
Mar 14, 2014 | 7.989 | 8.028 | 7.830 | 7.924 | 12,102,390 | -0.06(-0.69%) |
Mar 13, 2014 | 8.054 | 8.102 | 7.960 | 7.979 | 9,490,134 | -0.06(-0.81%) |
Mar 12, 2014 | 8.044 | 8.095 | 8.005 | 8.044 | 6,679,823 | -0.04(-0.52%) |
Mar 11, 2014 | 8.086 | 8.102 | 8.031 | 8.086 | 9,593,920 | +0.02(+0.28%) |
Mar 10, 2014 | 8.054 | 8.089 | 7.989 | 8.064 | 7,383,915 | +0.02(+0.24%) |
Mar 07, 2014 | 8.008 | 8.135 | 7.911 | 8.044 | 12,835,368 | +0.06(+0.77%) |
Mar 06, 2014 | 7.905 | 8.028 | 7.832 | 7.983 | 16,437,086 | +0.11(+1.44%) |
Mar 05, 2014 | 7.846 | 7.931 | 7.788 | 7.869 | 8,291,353 | +0.02(+0.25%) |
Mar 04, 2014 | 7.792 | 7.921 | 7.782 | 7.850 | 10,685,959 | +0.12(+1.54%) |