Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,926 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.466 | 7.231 | 7.386 | 4,499,922 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.537 | 7.111 | 7.342 | 7,318,910 | -0.11(-1.43%) |
Apr 25, 2014 | 7.697 | 7.715 | 7.440 | 7.449 | 8,211,976 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,852 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.026 | 7.769 | 7.875 | 9,505,198 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.635 | 7.937 | 17,715,764 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,943,000 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.395 | 7.395 | 7.395 | 7,088,005 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.226 | 5,776,627 | +0.16(+2.26%) |
Apr 15, 2014 | 6.986 | 7.188 | 6.858 | 7.066 | 8,885,609 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.395 | 6.800 | 6.960 | 11,386,270 | -0.18(-2.49%) |
Apr 11, 2014 | 7.315 | 7.333 | 7.013 | 7.138 | 9,190,738 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,494 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,697 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.466 | 13,104,027 | +0.35(+4.87%) |
Apr 07, 2014 | 7.235 | 7.289 | 7.075 | 7.120 | 8,157,654 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,203,086 | -0.16(-2.13%) |
Apr 03, 2014 | 7.617 | 7.653 | 7.466 | 7.502 | 4,000,640 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,644 | -0.09(-1.15%) |
Apr 01, 2014 | 7.564 | 7.742 | 7.520 | 7.733 | 5,285,403 | +0.16(+2.11%) |
Mar 31, 2014 | 7.315 | 7.591 | 7.262 | 7.573 | 7,719,204 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,300 | +0.11(+1.49%) |
Mar 27, 2014 | 7.146 | 7.315 | 7.040 | 7.138 | 5,738,222 | -0.02(-0.25%) |
Mar 26, 2014 | 7.395 | 7.422 | 7.120 | 7.155 | 6,565,047 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.315 | 6,103,566 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,425 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.866 | 7.604 | 7.617 | 6,219,399 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,386,009 | +0.01(+0.11%) |
Mar 19, 2014 | 7.866 | 7.937 | 7.751 | 7.831 | 3,537,877 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.706 | 7.866 | 4,990,817 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,196 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,583 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.626 | 7.671 | 6,161,147 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.017 | 7.857 | 7.937 | 6,297,746 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,808 | -0.12(-1.43%) |
Mar 10, 2014 | 8.186 | 8.222 | 8.026 | 8.080 | 4,653,618 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.097 | 8.204 | 5,133,016 | -0.04(-0.43%) |
Mar 06, 2014 | 8.035 | 8.306 | 7.911 | 8.240 | 11,133,059 | +0.20(+2.54%) |
Mar 05, 2014 | 8.097 | 8.177 | 7.893 | 8.035 | 5,653,178 | -0.07(-0.88%) |
Mar 04, 2014 | 8.026 | 8.142 | 7.982 | 8.106 | 7,049,782 | +0.23(+2.93%) |
Mar 03, 2014 | 7.857 | 7.902 | 7.724 | 7.875 | 4,363,522 | -0.09(-1.12%) |
Feb 28, 2014 | 8.080 | 8.124 | 7.911 | 7.964 | 5,113,353 | -0.12(-1.43%) |
Feb 27, 2014 | 8.044 | 8.115 | 7.991 | 8.080 | 2,301,724 | +0.01(+0.11%) |
Feb 26, 2014 | 8.000 | 8.146 | 7.946 | 8.071 | 5,956,334 | +0.09(+1.11%) |
Feb 25, 2014 | 8.044 | 8.137 | 7.964 | 7.982 | 5,738,119 | -0.04(-0.44%) |
Feb 24, 2014 | 7.937 | 8.124 | 7.937 | 8.017 | 3,909,439 | +0.08(+1.01%) |
Feb 21, 2014 | 8.115 | 8.133 | 7.920 | 7.937 | 4,254,685 | -0.16(-1.98%) |
Feb 20, 2014 | 7.884 | 8.124 | 7.866 | 8.097 | 4,515,679 | +0.20(+2.59%) |
Feb 19, 2014 | 8.044 | 8.106 | 7.862 | 7.893 | 6,119,580 | -0.19(-2.31%) |
Feb 18, 2014 | 7.866 | 8.089 | 7.831 | 8.080 | 7,397,680 | +0.28(+3.53%) |
Feb 14, 2014 | 7.777 | 7.804 | 7.804 | 7.804 | 3,562,453 | +0.01(+0.11%) |
Feb 13, 2014 | 7.742 | 7.857 | 7.617 | 7.795 | 3,909,202 | +0.01(+0.11%) |
Feb 12, 2014 | 7.857 | 7.875 | 7.680 | 7.786 | 5,382,424 | +0.10(+1.27%) |
Feb 11, 2014 | 7.475 | 7.805 | 7.431 | 7.689 | 9,082,911 | +0.24(+3.22%) |
Feb 10, 2014 | 7.484 | 7.573 | 7.377 | 7.449 | 4,136,265 | -0.06(-0.83%) |
Feb 07, 2014 | 7.431 | 7.609 | 7.395 | 7.511 | 7,022,191 | +0.12(+1.56%) |
Feb 06, 2014 | 7.431 | 7.573 | 7.360 | 7.395 | 5,731,901 | +0.00(+0.00%) |
Feb 05, 2014 | 7.333 | 7.440 | 7.094 | 7.395 | 7,002,787 | +0.19(+2.59%) |
Feb 04, 2014 | 7.280 | 7.351 | 7.093 | 7.209 | 7,334,476 | -0.04(-0.49%) |