Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.060 | 7.098 | 6.993 | 7.071 | 55,704,240 | -0.22(-2.97%) |
May 29, 2014 | 7.237 | 7.315 | 7.182 | 7.287 | 27,146,720 | +0.04(+0.61%) |
May 28, 2014 | 7.198 | 7.254 | 7.126 | 7.243 | 32,532,462 | -0.01(-0.08%) |
May 27, 2014 | 7.353 | 7.376 | 7.218 | 7.248 | 22,309,368 | -0.06(-0.83%) |
May 23, 2014 | 7.353 | 7.309 | 7.309 | 7.309 | 22,695,628 | -0.01(-0.19%) |
May 22, 2014 | 7.403 | 7.464 | 7.292 | 7.323 | 19,413,522 | +0.05(+0.65%) |
May 21, 2014 | 7.298 | 7.359 | 7.243 | 7.276 | 23,156,216 | +0.02(+0.23%) |
May 20, 2014 | 7.370 | 7.370 | 7.175 | 7.259 | 39,263,336 | -0.16(-2.09%) |
May 19, 2014 | 7.492 | 7.505 | 7.403 | 7.414 | 26,847,744 | -0.20(-2.62%) |
May 16, 2014 | 7.675 | 7.692 | 7.550 | 7.614 | 34,468,092 | -0.14(-1.79%) |
May 15, 2014 | 7.875 | 7.886 | 7.675 | 7.753 | 26,068,660 | -0.10(-1.27%) |
May 14, 2014 | 7.708 | 7.897 | 7.703 | 7.853 | 26,038,760 | +0.16(+2.02%) |
May 13, 2014 | 7.642 | 7.758 | 7.625 | 7.697 | 34,911,928 | +0.06(+0.73%) |
May 12, 2014 | 7.503 | 7.664 | 7.487 | 7.642 | 47,767,080 | +0.31(+4.16%) |
May 09, 2014 | 7.381 | 7.414 | 7.326 | 7.337 | 31,294,188 | -0.08(-1.05%) |
May 08, 2014 | 7.542 | 7.548 | 7.326 | 7.414 | 39,055,688 | -0.10(-1.33%) |
May 07, 2014 | 7.420 | 7.542 | 7.370 | 7.514 | 31,974,136 | +0.09(+1.27%) |
May 06, 2014 | 7.442 | 7.564 | 7.387 | 7.420 | 26,724,386 | +0.01(+0.07%) |
May 05, 2014 | 7.509 | 7.570 | 7.348 | 7.414 | 25,384,882 | -0.11(-1.47%) |
May 02, 2014 | 7.342 | 7.575 | 7.331 | 7.525 | 34,538,288 | +0.21(+2.88%) |
May 01, 2014 | 7.287 | 7.353 | 7.231 | 7.315 | 22,202,394 | -0.02(-0.23%) |
Apr 30, 2014 | 7.204 | 7.364 | 7.193 | 7.331 | 45,505,132 | -0.08(-1.05%) |
Apr 29, 2014 | 7.453 | 7.487 | 7.353 | 7.409 | 37,738,676 | +0.01(+0.15%) |
Apr 28, 2014 | 7.331 | 7.453 | 7.198 | 7.398 | 42,950,524 | -0.09(-1.26%) |
Apr 25, 2014 | 7.592 | 7.609 | 7.442 | 7.492 | 28,524,240 | -0.19(-2.53%) |
Apr 24, 2014 | 7.603 | 7.792 | 7.534 | 7.686 | 35,987,580 | +0.15(+1.99%) |
Apr 23, 2014 | 7.553 | 7.570 | 7.453 | 7.536 | 21,146,292 | -0.05(-0.66%) |
Apr 22, 2014 | 7.642 | 7.686 | 7.581 | 7.586 | 30,954,788 | -0.07(-0.87%) |
Apr 21, 2014 | 7.897 | 7.897 | 7.586 | 7.653 | 30,157,728 | -0.17(-2.13%) |
Apr 17, 2014 | 7.703 | 7.819 | 7.819 | 7.819 | 25,273,706 | +0.13(+1.66%) |
Apr 16, 2014 | 7.786 | 7.797 | 7.647 | 7.692 | 25,832,364 | -0.02(-0.22%) |
Apr 15, 2014 | 7.897 | 7.902 | 7.487 | 7.708 | 58,296,264 | -0.30(-3.73%) |
Apr 14, 2014 | 8.039 | 8.093 | 7.964 | 8.007 | 28,778,004 | +0.04(+0.54%) |
Apr 11, 2014 | 7.888 | 7.996 | 7.845 | 7.964 | 44,926,576 | -0.03(-0.34%) |
Apr 10, 2014 | 8.056 | 8.093 | 7.959 | 7.991 | 38,476,740 | -0.10(-1.20%) |
Apr 09, 2014 | 8.029 | 8.185 | 7.959 | 8.088 | 43,543,664 | -0.04(-0.53%) |
Apr 08, 2014 | 8.245 | 8.412 | 8.083 | 8.131 | 74,903,584 | +0.05(+0.60%) |
Apr 07, 2014 | 7.834 | 8.120 | 7.834 | 8.083 | 60,957,780 | +0.27(+3.45%) |
Apr 04, 2014 | 7.921 | 7.986 | 7.786 | 7.813 | 34,553,840 | +0.05(+0.63%) |
Apr 03, 2014 | 7.673 | 7.797 | 7.559 | 7.764 | 35,049,128 | +0.03(+0.35%) |
Apr 02, 2014 | 7.424 | 7.813 | 7.424 | 7.737 | 59,202,184 | +0.30(+3.99%) |
Apr 01, 2014 | 7.532 | 7.581 | 7.376 | 7.441 | 32,529,366 | -0.02(-0.29%) |
Mar 31, 2014 | 7.468 | 7.608 | 7.446 | 7.462 | 40,183,404 | +0.08(+1.10%) |
Mar 28, 2014 | 7.408 | 7.478 | 7.311 | 7.381 | 42,321,348 | +0.02(+0.22%) |
Mar 27, 2014 | 7.219 | 7.414 | 7.219 | 7.365 | 42,338,024 | +0.24(+3.33%) |
Mar 26, 2014 | 7.246 | 7.306 | 7.106 | 7.128 | 29,754,626 | -0.06(-0.83%) |
Mar 25, 2014 | 7.214 | 7.284 | 7.182 | 7.187 | 32,530,792 | +0.11(+1.52%) |
Mar 24, 2014 | 7.074 | 7.149 | 6.998 | 7.079 | 27,038,142 | +0.04(+0.61%) |
Mar 21, 2014 | 7.031 | 7.149 | 6.977 | 7.036 | 52,428,444 | +0.12(+1.80%) |
Mar 20, 2014 | 6.777 | 6.987 | 6.726 | 6.912 | 33,355,746 | +0.09(+1.34%) |
Mar 19, 2014 | 6.863 | 7.009 | 6.798 | 6.820 | 34,851,484 | -0.05(-0.78%) |
Mar 18, 2014 | 6.750 | 6.912 | 6.701 | 6.874 | 30,310,194 | +0.11(+1.68%) |
Mar 17, 2014 | 6.858 | 6.912 | 6.728 | 6.761 | 28,916,678 | +0.02(+0.32%) |
Mar 14, 2014 | 6.658 | 6.788 | 6.631 | 6.739 | 32,577,322 | +0.04(+0.56%) |
Mar 13, 2014 | 7.022 | 7.036 | 6.669 | 6.701 | 47,311,692 | -0.21(-2.97%) |
Mar 12, 2014 | 6.766 | 6.933 | 6.755 | 6.906 | 38,323,588 | +0.14(+2.07%) |
Mar 11, 2014 | 6.982 | 6.982 | 6.745 | 6.766 | 53,965,872 | -0.15(-2.11%) |
Mar 10, 2014 | 6.917 | 6.963 | 6.798 | 6.912 | 55,699,332 | -0.12(-1.76%) |
Mar 07, 2014 | 7.246 | 7.252 | 7.014 | 7.036 | 69,286,176 | -0.38(-5.09%) |
Mar 06, 2014 | 7.478 | 7.516 | 7.403 | 7.414 | 38,533,288 | -0.01(-0.07%) |
Mar 05, 2014 | 7.554 | 7.570 | 7.392 | 7.419 | 36,221,968 | -0.15(-1.93%) |
Mar 04, 2014 | 7.586 | 7.613 | 7.478 | 7.565 | 29,778,334 | +0.05(+0.72%) |