Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.641 | 7.704 | 7.507 | 7.579 | 3,067,411 | -0.05(-0.70%) |
May 29, 2014 | 7.677 | 7.713 | 7.534 | 7.633 | 4,365,765 | -0.02(-0.23%) |
May 28, 2014 | 7.641 | 7.749 | 7.570 | 7.650 | 5,901,418 | +0.00(+0.00%) |
May 27, 2014 | 7.534 | 7.668 | 7.489 | 7.650 | 4,745,388 | +0.15(+2.03%) |
May 23, 2014 | 7.472 | 7.498 | 7.498 | 7.498 | 3,914,694 | +0.01(+0.12%) |
May 22, 2014 | 7.373 | 7.498 | 7.351 | 7.489 | 2,333,905 | +0.12(+1.58%) |
May 21, 2014 | 7.418 | 7.498 | 7.329 | 7.373 | 3,435,133 | +0.01(+0.12%) |
May 20, 2014 | 7.507 | 7.516 | 7.320 | 7.364 | 5,636,293 | -0.14(-1.90%) |
May 19, 2014 | 7.355 | 7.570 | 7.320 | 7.507 | 3,695,049 | +0.12(+1.57%) |
May 16, 2014 | 7.418 | 7.436 | 7.311 | 7.391 | 4,802,012 | -0.01(-0.12%) |
May 15, 2014 | 7.570 | 7.588 | 7.266 | 7.400 | 7,951,004 | -0.21(-2.82%) |
May 14, 2014 | 7.829 | 7.945 | 7.588 | 7.615 | 7,816,111 | -0.26(-3.29%) |
May 13, 2014 | 7.793 | 7.901 | 7.767 | 7.874 | 7,186,527 | +0.08(+1.03%) |
May 12, 2014 | 7.677 | 7.945 | 7.668 | 7.793 | 6,765,136 | +0.15(+1.99%) |
May 09, 2014 | 7.731 | 7.811 | 7.597 | 7.641 | 3,856,092 | -0.15(-1.95%) |
May 08, 2014 | 7.695 | 7.981 | 7.659 | 7.793 | 13,129,432 | +0.09(+1.16%) |
May 07, 2014 | 7.543 | 7.731 | 7.409 | 7.704 | 8,289,965 | +0.20(+2.62%) |
May 06, 2014 | 7.713 | 7.785 | 7.472 | 7.507 | 5,682,574 | -0.21(-2.78%) |
May 05, 2014 | 7.668 | 7.784 | 7.570 | 7.722 | 3,538,595 | -0.04(-0.46%) |
May 02, 2014 | 7.784 | 7.851 | 7.695 | 7.758 | 3,453,733 | +0.01(+0.12%) |
May 01, 2014 | 7.650 | 7.802 | 7.588 | 7.749 | 7,979,033 | +0.06(+0.81%) |
Apr 30, 2014 | 7.382 | 7.704 | 7.293 | 7.686 | 7,271,990 | +0.26(+3.49%) |
Apr 29, 2014 | 7.445 | 7.507 | 7.271 | 7.427 | 4,475,345 | +0.04(+0.61%) |
Apr 28, 2014 | 7.534 | 7.579 | 7.150 | 7.382 | 7,278,936 | -0.11(-1.43%) |
Apr 25, 2014 | 7.740 | 7.758 | 7.481 | 7.489 | 8,167,124 | -0.29(-3.79%) |
Apr 24, 2014 | 7.999 | 7.999 | 7.767 | 7.784 | 8,433,538 | -0.13(-1.69%) |
Apr 23, 2014 | 8.008 | 8.070 | 7.811 | 7.918 | 9,453,283 | -0.06(-0.78%) |
Apr 22, 2014 | 7.776 | 8.044 | 7.677 | 7.981 | 17,619,006 | +0.54(+7.20%) |
Apr 21, 2014 | 7.463 | 7.530 | 7.364 | 7.445 | 5,910,541 | +0.01(+0.12%) |
Apr 17, 2014 | 7.248 | 7.436 | 7.436 | 7.436 | 7,049,292 | +0.17(+2.34%) |
Apr 16, 2014 | 7.150 | 7.284 | 7.052 | 7.266 | 5,745,077 | +0.16(+2.26%) |
Apr 15, 2014 | 7.025 | 7.228 | 6.895 | 7.105 | 8,837,078 | +0.11(+1.53%) |
Apr 14, 2014 | 7.293 | 7.436 | 6.837 | 6.998 | 11,324,081 | -0.18(-2.49%) |
Apr 11, 2014 | 7.355 | 7.373 | 7.052 | 7.177 | 9,140,541 | -0.27(-3.60%) |
Apr 10, 2014 | 7.802 | 7.802 | 7.284 | 7.445 | 9,756,912 | -0.36(-4.58%) |
Apr 09, 2014 | 7.543 | 7.865 | 7.543 | 7.802 | 7,135,511 | +0.29(+3.93%) |
Apr 08, 2014 | 7.311 | 7.633 | 7.311 | 7.507 | 13,032,457 | +0.35(+4.87%) |
Apr 07, 2014 | 7.275 | 7.329 | 7.114 | 7.159 | 8,113,099 | -0.22(-3.03%) |
Apr 04, 2014 | 7.624 | 7.713 | 7.373 | 7.382 | 5,174,668 | -0.16(-2.13%) |
Apr 03, 2014 | 7.659 | 7.695 | 7.507 | 7.543 | 3,978,789 | -0.14(-1.86%) |
Apr 02, 2014 | 7.784 | 7.883 | 7.615 | 7.686 | 6,512,877 | -0.09(-1.15%) |
Apr 01, 2014 | 7.606 | 7.784 | 7.561 | 7.776 | 5,256,536 | +0.16(+2.11%) |
Mar 31, 2014 | 7.355 | 7.633 | 7.302 | 7.615 | 7,677,044 | +0.33(+4.54%) |
Mar 28, 2014 | 7.177 | 7.409 | 7.177 | 7.284 | 4,472,737 | +0.11(+1.49%) |
Mar 27, 2014 | 7.186 | 7.355 | 7.078 | 7.177 | 5,706,882 | -0.02(-0.25%) |
Mar 26, 2014 | 7.436 | 7.463 | 7.159 | 7.195 | 6,529,190 | -0.16(-2.19%) |
Mar 25, 2014 | 7.543 | 7.641 | 7.329 | 7.355 | 6,070,230 | -0.11(-1.44%) |
Mar 24, 2014 | 7.722 | 7.722 | 7.373 | 7.463 | 7,184,968 | -0.20(-2.57%) |
Mar 21, 2014 | 7.892 | 7.910 | 7.646 | 7.659 | 6,185,431 | -0.22(-2.83%) |
Mar 20, 2014 | 7.847 | 7.972 | 7.767 | 7.883 | 4,362,054 | +0.01(+0.11%) |
Mar 19, 2014 | 7.910 | 7.981 | 7.793 | 7.874 | 3,518,554 | -0.04(-0.45%) |
Mar 18, 2014 | 7.811 | 8.008 | 7.749 | 7.910 | 4,963,559 | +0.13(+1.61%) |
Mar 17, 2014 | 7.704 | 7.843 | 7.695 | 7.784 | 4,594,962 | +0.17(+2.23%) |
Mar 14, 2014 | 7.695 | 7.802 | 7.561 | 7.615 | 6,490,936 | -0.10(-1.27%) |
Mar 13, 2014 | 7.945 | 7.986 | 7.668 | 7.713 | 6,127,497 | -0.27(-3.36%) |
Mar 12, 2014 | 7.972 | 8.061 | 7.901 | 7.981 | 6,263,350 | -0.03(-0.33%) |
Mar 11, 2014 | 8.106 | 8.249 | 7.972 | 8.008 | 5,785,038 | -0.12(-1.43%) |
Mar 10, 2014 | 8.231 | 8.267 | 8.070 | 8.124 | 4,628,201 | -0.13(-1.52%) |
Mar 07, 2014 | 8.356 | 8.365 | 8.142 | 8.249 | 5,104,981 | -0.04(-0.43%) |
Mar 06, 2014 | 8.079 | 8.352 | 7.954 | 8.285 | 11,072,254 | +0.21(+2.54%) |
Mar 05, 2014 | 8.142 | 8.222 | 7.936 | 8.079 | 5,622,302 | -0.07(-0.88%) |
Mar 04, 2014 | 8.070 | 8.187 | 8.026 | 8.151 | 7,011,279 | +0.23(+2.93%) |