Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 03, 2014 | 7.658 | 7.771 | 7.597 | 7.732 | 7,825,092 | +0.02(+0.25%) |
Feb 28, 2014 | 7.655 | 7.819 | 7.552 | 7.713 | 9,389,056 | +0.05(+0.67%) |
Feb 27, 2014 | 7.558 | 7.671 | 7.439 | 7.662 | 8,487,165 | +0.07(+0.98%) |
Feb 26, 2014 | 7.636 | 7.700 | 7.565 | 7.587 | 9,654,627 | -0.02(-0.25%) |
Feb 25, 2014 | 7.726 | 7.726 | 7.565 | 7.607 | 16,959,648 | -0.11(-1.46%) |
Feb 24, 2014 | 7.660 | 7.790 | 7.660 | 7.720 | 11,322,062 | +0.04(+0.50%) |
Feb 21, 2014 | 7.536 | 7.703 | 7.499 | 7.681 | 14,821,139 | +0.14(+1.84%) |
Feb 20, 2014 | 7.620 | 7.674 | 7.513 | 7.542 | 15,567,933 | -0.10(-1.27%) |
Feb 19, 2014 | 7.732 | 7.802 | 7.587 | 7.639 | 17,833,776 | -0.07(-0.88%) |
Feb 18, 2014 | 7.613 | 7.739 | 7.533 | 7.707 | 13,591,092 | +0.10(+1.36%) |
Feb 14, 2014 | 7.597 | 7.604 | 7.604 | 7.604 | 22,800,860 | -0.00(-0.04%) |
Feb 13, 2014 | 7.565 | 7.686 | 7.510 | 7.607 | 11,474,723 | +0.01(+0.17%) |
Feb 12, 2014 | 7.555 | 7.720 | 7.542 | 7.594 | 12,180,677 | +0.06(+0.77%) |
Feb 11, 2014 | 7.146 | 7.591 | 6.792 | 7.536 | 18,415,892 | +0.18(+2.41%) |
Feb 10, 2014 | 7.339 | 7.375 | 7.272 | 7.359 | 8,595,571 | +0.03(+0.40%) |
Feb 07, 2014 | 7.275 | 7.384 | 7.269 | 7.330 | 11,445,745 | +0.07(+0.93%) |
Feb 06, 2014 | 7.072 | 7.269 | 7.040 | 7.262 | 13,056,679 | +0.17(+2.45%) |
Feb 05, 2014 | 7.049 | 7.136 | 6.998 | 7.088 | 15,500,038 | +0.03(+0.41%) |
Feb 04, 2014 | 7.146 | 7.239 | 7.024 | 7.059 | 17,055,116 | -0.10(-1.35%) |