Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.764 | 7.873 | 7.746 | 7.810 | 7,128,105 | +0.04(+0.47%) |
May 29, 2014 | 7.873 | 7.946 | 7.719 | 7.773 | 9,771,885 | -0.15(-1.95%) |
May 28, 2014 | 8.000 | 8.027 | 7.873 | 7.928 | 9,026,324 | -0.07(-0.91%) |
May 27, 2014 | 8.018 | 8.082 | 7.964 | 8.000 | 7,477,355 | +0.00(+0.00%) |
May 23, 2014 | 8.037 | 8.000 | 8.000 | 8.000 | 5,909,329 | -0.05(-0.56%) |
May 22, 2014 | 8.073 | 8.100 | 8.005 | 8.046 | 3,305,124 | -0.05(-0.56%) |
May 21, 2014 | 7.964 | 8.118 | 7.919 | 8.091 | 10,914,811 | +0.15(+1.94%) |
May 20, 2014 | 7.991 | 8.009 | 7.873 | 7.937 | 7,725,791 | -0.10(-1.24%) |
May 19, 2014 | 8.064 | 8.091 | 8.009 | 8.037 | 6,202,797 | -0.06(-0.78%) |
May 16, 2014 | 8.073 | 8.118 | 8.009 | 8.100 | 6,324,251 | +0.07(+0.90%) |
May 15, 2014 | 8.082 | 8.082 | 7.982 | 8.027 | 10,582,038 | -0.05(-0.56%) |
May 14, 2014 | 8.200 | 8.227 | 8.073 | 8.073 | 12,310,366 | -0.10(-1.22%) |
May 13, 2014 | 8.191 | 8.254 | 8.136 | 8.173 | 11,660,198 | -0.07(-0.88%) |
May 12, 2014 | 8.055 | 8.263 | 8.018 | 8.245 | 10,899,372 | +0.24(+3.06%) |
May 09, 2014 | 7.955 | 8.018 | 7.919 | 8.000 | 9,056,197 | -0.01(-0.11%) |
May 08, 2014 | 7.955 | 8.073 | 7.955 | 8.009 | 9,452,345 | +0.01(+0.11%) |
May 07, 2014 | 7.919 | 8.055 | 7.891 | 8.000 | 18,194,654 | -0.07(-0.84%) |
May 06, 2014 | 7.891 | 8.182 | 7.801 | 8.068 | 22,504,648 | +0.10(+1.19%) |
May 05, 2014 | 8.037 | 8.127 | 7.801 | 7.973 | 19,978,192 | -0.17(-2.12%) |
May 02, 2014 | 8.127 | 8.191 | 8.046 | 8.145 | 19,604,484 | -0.04(-0.44%) |
May 01, 2014 | 8.572 | 8.599 | 8.145 | 8.182 | 34,028,984 | -0.17(-1.99%) |
Apr 30, 2014 | 8.351 | 8.409 | 8.276 | 8.348 | 294,562,048 | +0.01(+0.10%) |
Apr 29, 2014 | 8.455 | 8.458 | 8.293 | 8.340 | 16,969,480 | -0.04(-0.45%) |
Apr 28, 2014 | 8.357 | 8.459 | 8.318 | 8.377 | 15,197,490 | +0.01(+0.08%) |
Apr 25, 2014 | 8.254 | 8.383 | 8.234 | 8.370 | 16,117,141 | +0.06(+0.70%) |
Apr 24, 2014 | 8.380 | 8.396 | 8.237 | 8.312 | 12,648,031 | -0.05(-0.62%) |
Apr 23, 2014 | 8.354 | 8.429 | 8.348 | 8.364 | 13,533,590 | -0.01(-0.12%) |
Apr 22, 2014 | 8.416 | 8.435 | 8.361 | 8.374 | 13,147,231 | -0.02(-0.19%) |
Apr 21, 2014 | 8.442 | 8.519 | 8.344 | 8.390 | 19,350,892 | -0.02(-0.19%) |
Apr 17, 2014 | 8.043 | 8.406 | 8.406 | 8.406 | 92,708,824 | +0.14(+1.65%) |
Apr 16, 2014 | 8.137 | 8.286 | 8.089 | 8.270 | 18,057,924 | +0.21(+2.61%) |
Apr 15, 2014 | 7.936 | 8.106 | 7.916 | 8.059 | 15,582,325 | -0.02(-0.28%) |
Apr 14, 2014 | 8.143 | 8.143 | 7.944 | 8.082 | 12,367,290 | +0.04(+0.48%) |
Apr 11, 2014 | 7.985 | 8.124 | 7.929 | 8.043 | 16,215,265 | +0.01(+0.16%) |
Apr 10, 2014 | 8.023 | 8.205 | 8.023 | 8.030 | 16,635,044 | +0.00(+0.04%) |
Apr 09, 2014 | 7.946 | 8.027 | 7.858 | 8.027 | 6,953,979 | +0.13(+1.60%) |
Apr 08, 2014 | 7.839 | 7.952 | 7.767 | 7.900 | 11,039,428 | +0.05(+0.62%) |
Apr 07, 2014 | 7.949 | 8.056 | 7.797 | 7.852 | 13,610,822 | -0.10(-1.30%) |
Apr 04, 2014 | 8.004 | 8.126 | 7.946 | 7.955 | 11,020,429 | +0.00(+0.00%) |
Apr 03, 2014 | 8.027 | 8.069 | 7.942 | 7.955 | 19,809,858 | -0.08(-1.01%) |
Apr 02, 2014 | 8.011 | 8.075 | 7.936 | 8.036 | 20,122,294 | +0.05(+0.57%) |
Apr 01, 2014 | 7.942 | 8.023 | 7.891 | 7.991 | 21,597,074 | +0.06(+0.69%) |
Mar 31, 2014 | 7.933 | 8.053 | 7.920 | 7.936 | 17,865,642 | -0.04(-0.49%) |
Mar 28, 2014 | 7.968 | 8.069 | 7.923 | 7.975 | 7,685,584 | +0.00(+0.00%) |
Mar 27, 2014 | 8.072 | 8.127 | 7.904 | 7.975 | 12,535,248 | -0.10(-1.24%) |
Mar 26, 2014 | 8.179 | 8.199 | 8.069 | 8.075 | 6,781,261 | -0.05(-0.64%) |
Mar 25, 2014 | 8.231 | 8.231 | 8.114 | 8.127 | 7,980,277 | -0.06(-0.67%) |
Mar 24, 2014 | 8.348 | 8.348 | 8.156 | 8.182 | 12,728,378 | -0.15(-1.83%) |
Mar 21, 2014 | 8.364 | 8.400 | 8.247 | 8.335 | 23,531,722 | +0.07(+0.86%) |
Mar 20, 2014 | 8.105 | 8.309 | 8.069 | 8.263 | 14,743,848 | +0.14(+1.68%) |
Mar 19, 2014 | 8.108 | 8.166 | 8.072 | 8.127 | 15,205,023 | +0.03(+0.32%) |
Mar 18, 2014 | 8.059 | 8.130 | 8.043 | 8.101 | 17,739,526 | +0.04(+0.44%) |
Mar 17, 2014 | 7.991 | 8.140 | 7.975 | 8.066 | 13,551,845 | +0.14(+1.76%) |
Mar 14, 2014 | 7.991 | 8.030 | 7.832 | 7.926 | 12,099,322 | -0.06(-0.69%) |
Mar 13, 2014 | 8.056 | 8.105 | 7.962 | 7.981 | 9,487,728 | -0.06(-0.81%) |
Mar 12, 2014 | 8.046 | 8.097 | 8.007 | 8.046 | 6,678,130 | -0.04(-0.52%) |
Mar 11, 2014 | 8.088 | 8.105 | 8.033 | 8.088 | 9,591,488 | +0.02(+0.28%) |
Mar 10, 2014 | 8.056 | 8.092 | 7.991 | 8.066 | 7,382,043 | +0.02(+0.24%) |
Mar 07, 2014 | 8.011 | 8.137 | 7.913 | 8.046 | 12,832,114 | +0.06(+0.77%) |
Mar 06, 2014 | 7.907 | 8.030 | 7.834 | 7.985 | 16,432,919 | +0.11(+1.44%) |
Mar 05, 2014 | 7.848 | 7.933 | 7.790 | 7.871 | 8,289,250 | +0.02(+0.25%) |
Mar 04, 2014 | 7.794 | 7.923 | 7.784 | 7.852 | 10,683,249 | +0.12(+1.54%) |