Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.641 | 7.704 | 7.507 | 7.579 | 3,067,510 | -0.05(-0.70%) |
May 29, 2014 | 7.677 | 7.713 | 7.534 | 7.632 | 4,365,906 | -0.02(-0.23%) |
May 28, 2014 | 7.641 | 7.748 | 7.570 | 7.650 | 5,901,608 | +0.00(+0.00%) |
May 27, 2014 | 7.534 | 7.668 | 7.489 | 7.650 | 4,745,541 | +0.15(+2.03%) |
May 23, 2014 | 7.471 | 7.498 | 7.498 | 7.498 | 3,914,820 | +0.01(+0.12%) |
May 22, 2014 | 7.373 | 7.498 | 7.351 | 7.489 | 2,333,980 | +0.12(+1.58%) |
May 21, 2014 | 7.418 | 7.498 | 7.328 | 7.373 | 3,435,243 | +0.01(+0.12%) |
May 20, 2014 | 7.507 | 7.516 | 7.319 | 7.364 | 5,636,474 | -0.14(-1.90%) |
May 19, 2014 | 7.355 | 7.570 | 7.319 | 7.507 | 3,695,168 | +0.12(+1.57%) |
May 16, 2014 | 7.418 | 7.436 | 7.311 | 7.391 | 4,802,167 | -0.01(-0.12%) |
May 15, 2014 | 7.570 | 7.588 | 7.266 | 7.400 | 7,951,261 | -0.21(-2.82%) |
May 14, 2014 | 7.829 | 7.945 | 7.588 | 7.614 | 7,816,363 | -0.26(-3.29%) |
May 13, 2014 | 7.793 | 7.900 | 7.766 | 7.874 | 7,186,759 | +0.08(+1.03%) |
May 12, 2014 | 7.677 | 7.945 | 7.668 | 7.793 | 6,765,354 | +0.15(+1.99%) |
May 09, 2014 | 7.731 | 7.811 | 7.596 | 7.641 | 3,856,216 | -0.15(-1.95%) |
May 08, 2014 | 7.695 | 7.981 | 7.659 | 7.793 | 13,129,855 | +0.09(+1.16%) |
May 07, 2014 | 7.543 | 7.731 | 7.409 | 7.704 | 8,290,232 | +0.20(+2.62%) |
May 06, 2014 | 7.713 | 7.784 | 7.471 | 7.507 | 5,682,757 | -0.21(-2.78%) |
May 05, 2014 | 7.668 | 7.784 | 7.570 | 7.722 | 3,538,709 | -0.04(-0.46%) |
May 02, 2014 | 7.784 | 7.851 | 7.695 | 7.757 | 3,453,845 | +0.01(+0.12%) |
May 01, 2014 | 7.650 | 7.802 | 7.588 | 7.748 | 7,979,290 | +0.06(+0.81%) |
Apr 30, 2014 | 7.382 | 7.704 | 7.293 | 7.686 | 7,272,224 | +0.26(+3.49%) |
Apr 29, 2014 | 7.445 | 7.507 | 7.270 | 7.427 | 4,475,489 | +0.04(+0.61%) |
Apr 28, 2014 | 7.534 | 7.579 | 7.150 | 7.382 | 7,279,171 | -0.11(-1.43%) |
Apr 25, 2014 | 7.739 | 7.757 | 7.480 | 7.489 | 8,167,387 | -0.29(-3.79%) |
Apr 24, 2014 | 7.999 | 7.999 | 7.766 | 7.784 | 8,433,810 | -0.13(-1.69%) |
Apr 23, 2014 | 8.008 | 8.070 | 7.811 | 7.918 | 9,453,588 | -0.06(-0.78%) |
Apr 22, 2014 | 7.775 | 8.043 | 7.677 | 7.981 | 17,619,574 | +0.54(+7.20%) |
Apr 21, 2014 | 7.462 | 7.529 | 7.364 | 7.445 | 5,910,731 | +0.01(+0.12%) |
Apr 17, 2014 | 7.248 | 7.436 | 7.436 | 7.436 | 7,049,519 | +0.17(+2.34%) |
Apr 16, 2014 | 7.150 | 7.284 | 7.051 | 7.266 | 5,745,262 | +0.16(+2.26%) |
Apr 15, 2014 | 7.025 | 7.227 | 6.895 | 7.105 | 8,837,363 | +0.11(+1.53%) |
Apr 14, 2014 | 7.293 | 7.436 | 6.837 | 6.998 | 11,324,446 | -0.18(-2.49%) |
Apr 11, 2014 | 7.355 | 7.373 | 7.051 | 7.176 | 9,140,835 | -0.27(-3.60%) |
Apr 10, 2014 | 7.802 | 7.802 | 7.284 | 7.445 | 9,757,226 | -0.36(-4.58%) |
Apr 09, 2014 | 7.543 | 7.865 | 7.543 | 7.802 | 7,135,741 | +0.29(+3.93%) |
Apr 08, 2014 | 7.311 | 7.632 | 7.311 | 7.507 | 13,032,876 | +0.35(+4.87%) |
Apr 07, 2014 | 7.275 | 7.328 | 7.114 | 7.159 | 8,113,361 | -0.22(-3.03%) |
Apr 04, 2014 | 7.623 | 7.713 | 7.373 | 7.382 | 5,174,835 | -0.16(-2.13%) |
Apr 03, 2014 | 7.659 | 7.695 | 7.507 | 7.543 | 3,978,917 | -0.14(-1.86%) |
Apr 02, 2014 | 7.784 | 7.882 | 7.614 | 7.686 | 6,513,087 | -0.09(-1.15%) |
Apr 01, 2014 | 7.605 | 7.784 | 7.561 | 7.775 | 5,256,705 | +0.16(+2.11%) |
Mar 31, 2014 | 7.355 | 7.632 | 7.302 | 7.614 | 7,677,291 | +0.33(+4.54%) |
Mar 28, 2014 | 7.176 | 7.409 | 7.176 | 7.284 | 4,472,881 | +0.11(+1.49%) |
Mar 27, 2014 | 7.185 | 7.355 | 7.078 | 7.176 | 5,707,066 | -0.02(-0.25%) |
Mar 26, 2014 | 7.436 | 7.462 | 7.159 | 7.194 | 6,529,401 | -0.16(-2.19%) |
Mar 25, 2014 | 7.543 | 7.641 | 7.328 | 7.355 | 6,070,426 | -0.11(-1.44%) |
Mar 24, 2014 | 7.722 | 7.722 | 7.373 | 7.462 | 7,185,199 | -0.20(-2.57%) |
Mar 21, 2014 | 7.891 | 7.909 | 7.646 | 7.659 | 6,185,630 | -0.22(-2.83%) |
Mar 20, 2014 | 7.847 | 7.972 | 7.766 | 7.882 | 4,362,194 | +0.01(+0.11%) |
Mar 19, 2014 | 7.909 | 7.981 | 7.793 | 7.874 | 3,518,668 | -0.04(-0.45%) |
Mar 18, 2014 | 7.811 | 8.008 | 7.748 | 7.909 | 4,963,719 | +0.13(+1.61%) |
Mar 17, 2014 | 7.704 | 7.842 | 7.695 | 7.784 | 4,595,110 | +0.17(+2.23%) |
Mar 14, 2014 | 7.695 | 7.802 | 7.561 | 7.614 | 6,491,146 | -0.10(-1.27%) |
Mar 13, 2014 | 7.945 | 7.985 | 7.668 | 7.713 | 6,127,694 | -0.27(-3.36%) |
Mar 12, 2014 | 7.972 | 8.061 | 7.900 | 7.981 | 6,263,552 | -0.03(-0.33%) |
Mar 11, 2014 | 8.106 | 8.249 | 7.972 | 8.008 | 5,785,225 | -0.12(-1.43%) |
Mar 10, 2014 | 8.231 | 8.267 | 8.070 | 8.124 | 4,628,350 | -0.13(-1.52%) |
Mar 07, 2014 | 8.356 | 8.365 | 8.142 | 8.249 | 5,105,145 | -0.04(-0.43%) |
Mar 06, 2014 | 8.079 | 8.352 | 7.954 | 8.285 | 11,072,610 | +0.21(+2.54%) |
Mar 05, 2014 | 8.142 | 8.222 | 7.936 | 8.079 | 5,622,483 | -0.07(-0.88%) |
Mar 04, 2014 | 8.070 | 8.186 | 8.025 | 8.151 | 7,011,504 | +0.23(+2.93%) |