Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.234 | 7.306 | 7.227 | 7.299 | 14,631,686 | +0.06(+0.89%) |
May 29, 2014 | 7.227 | 7.295 | 7.177 | 7.234 | 15,786,236 | +0.00(+0.00%) |
May 28, 2014 | 7.241 | 7.288 | 7.198 | 7.234 | 16,101,942 | -0.01(-0.20%) |
May 27, 2014 | 7.256 | 7.342 | 7.220 | 7.249 | 13,588,363 | +0.04(+0.50%) |
May 23, 2014 | 7.220 | 7.213 | 7.213 | 7.213 | 11,528,488 | +0.01(+0.07%) |
May 22, 2014 | 7.234 | 7.281 | 7.170 | 7.208 | 9,015,559 | -0.03(-0.37%) |
May 21, 2014 | 7.163 | 7.284 | 7.163 | 7.234 | 10,241,156 | +0.09(+1.20%) |
May 20, 2014 | 7.170 | 7.198 | 7.091 | 7.148 | 16,834,016 | -0.04(-0.50%) |
May 19, 2014 | 7.055 | 7.191 | 7.048 | 7.184 | 12,134,166 | +0.11(+1.52%) |
May 16, 2014 | 7.170 | 7.198 | 7.019 | 7.077 | 19,929,674 | -0.11(-1.59%) |
May 15, 2014 | 7.277 | 7.292 | 7.091 | 7.191 | 28,378,466 | -0.11(-1.47%) |
May 14, 2014 | 7.435 | 7.449 | 7.263 | 7.299 | 23,358,302 | -0.17(-2.30%) |
May 13, 2014 | 7.557 | 7.564 | 7.456 | 7.471 | 19,351,056 | -0.06(-0.76%) |
May 12, 2014 | 7.385 | 7.535 | 7.356 | 7.528 | 21,292,714 | +0.18(+2.44%) |
May 09, 2014 | 7.256 | 7.356 | 7.184 | 7.349 | 12,099,757 | +0.06(+0.88%) |
May 08, 2014 | 7.313 | 7.435 | 7.270 | 7.284 | 20,623,700 | -0.06(-0.78%) |
May 07, 2014 | 7.277 | 7.349 | 7.206 | 7.342 | 18,699,046 | +0.10(+1.38%) |
May 06, 2014 | 7.327 | 7.363 | 7.227 | 7.241 | 14,455,116 | -0.10(-1.37%) |
May 05, 2014 | 7.406 | 7.406 | 7.284 | 7.342 | 16,764,210 | +0.01(+0.10%) |
May 02, 2014 | 7.327 | 7.521 | 7.320 | 7.335 | 16,346,949 | +0.02(+0.29%) |
May 01, 2014 | 7.299 | 7.356 | 7.241 | 7.313 | 19,652,484 | +0.05(+0.69%) |
Apr 30, 2014 | 7.206 | 7.284 | 7.163 | 7.263 | 14,816,715 | +0.04(+0.50%) |
Apr 29, 2014 | 7.263 | 7.292 | 7.191 | 7.227 | 10,014,649 | +0.01(+0.20%) |
Apr 28, 2014 | 7.306 | 7.335 | 7.148 | 7.213 | 21,604,510 | -0.06(-0.79%) |
Apr 25, 2014 | 7.356 | 7.392 | 7.234 | 7.270 | 17,959,288 | -0.11(-1.55%) |
Apr 24, 2014 | 7.485 | 7.499 | 7.349 | 7.385 | 16,542,768 | -0.07(-0.96%) |
Apr 23, 2014 | 7.442 | 7.535 | 7.406 | 7.456 | 16,580,512 | +0.01(+0.19%) |
Apr 22, 2014 | 7.449 | 7.549 | 7.363 | 7.442 | 27,238,628 | +0.08(+1.07%) |
Apr 21, 2014 | 7.335 | 7.392 | 7.284 | 7.363 | 17,444,054 | +0.04(+0.59%) |
Apr 17, 2014 | 7.392 | 7.320 | 7.320 | 7.320 | 24,900,580 | -0.09(-1.16%) |
Apr 16, 2014 | 7.392 | 7.428 | 7.313 | 7.406 | 14,932,384 | +0.05(+0.68%) |
Apr 15, 2014 | 7.306 | 7.363 | 7.195 | 7.356 | 18,334,994 | +0.06(+0.88%) |
Apr 14, 2014 | 7.420 | 7.463 | 7.163 | 7.292 | 19,627,988 | +0.01(+0.10%) |
Apr 11, 2014 | 7.234 | 7.370 | 7.134 | 7.284 | 29,539,428 | -0.09(-1.17%) |
Apr 10, 2014 | 7.678 | 7.718 | 7.370 | 7.370 | 32,172,460 | -0.29(-3.74%) |
Apr 09, 2014 | 7.643 | 7.721 | 7.614 | 7.657 | 18,137,948 | +0.02(+0.28%) |
Apr 08, 2014 | 7.685 | 7.757 | 7.564 | 7.635 | 17,908,216 | -0.06(-0.74%) |
Apr 07, 2014 | 7.850 | 7.857 | 7.600 | 7.693 | 21,694,222 | -0.16(-2.10%) |
Apr 04, 2014 | 7.972 | 8.058 | 7.836 | 7.857 | 21,628,322 | -0.08(-0.99%) |
Apr 03, 2014 | 7.940 | 7.972 | 7.814 | 7.936 | 17,847,400 | -0.01(-0.09%) |
Apr 02, 2014 | 8.079 | 8.079 | 7.879 | 7.943 | 28,588,880 | -0.11(-1.42%) |
Apr 01, 2014 | 7.965 | 8.079 | 7.929 | 8.058 | 20,284,192 | +0.10(+1.26%) |
Mar 31, 2014 | 7.893 | 7.965 | 7.872 | 7.958 | 14,786,652 | +0.11(+1.46%) |
Mar 28, 2014 | 7.750 | 7.929 | 7.714 | 7.843 | 18,728,286 | +0.11(+1.48%) |
Mar 27, 2014 | 7.836 | 7.868 | 7.678 | 7.728 | 25,829,382 | -0.15(-1.91%) |
Mar 26, 2014 | 8.001 | 8.051 | 7.857 | 7.879 | 19,009,930 | -0.08(-0.99%) |
Mar 25, 2014 | 7.972 | 7.986 | 7.872 | 7.958 | 16,439,491 | +0.03(+0.36%) |
Mar 24, 2014 | 7.986 | 8.108 | 7.900 | 7.929 | 26,884,674 | -0.01(-0.18%) |
Mar 21, 2014 | 8.237 | 8.266 | 7.936 | 7.943 | 70,599,832 | -0.15(-1.86%) |
Mar 20, 2014 | 7.908 | 8.144 | 7.900 | 8.094 | 29,582,508 | +0.15(+1.89%) |
Mar 19, 2014 | 7.750 | 8.008 | 7.728 | 7.943 | 30,446,666 | +0.20(+2.59%) |
Mar 18, 2014 | 7.750 | 7.800 | 7.693 | 7.743 | 13,210,339 | +0.01(+0.09%) |
Mar 17, 2014 | 7.650 | 7.779 | 7.650 | 7.736 | 19,544,840 | +0.12(+1.60%) |
Mar 14, 2014 | 7.628 | 7.728 | 7.592 | 7.614 | 14,945,981 | -0.03(-0.37%) |
Mar 13, 2014 | 7.728 | 7.807 | 7.628 | 7.643 | 19,950,956 | -0.06(-0.74%) |
Mar 12, 2014 | 7.693 | 7.714 | 7.578 | 7.700 | 14,370,149 | -0.01(-0.19%) |
Mar 11, 2014 | 7.793 | 7.836 | 7.678 | 7.714 | 20,256,242 | -0.07(-0.92%) |
Mar 10, 2014 | 7.857 | 7.900 | 7.736 | 7.786 | 20,161,966 | -0.11(-1.36%) |
Mar 07, 2014 | 7.843 | 7.936 | 7.828 | 7.893 | 27,553,996 | +0.16(+2.03%) |
Mar 06, 2014 | 7.700 | 7.793 | 7.678 | 7.736 | 21,091,884 | +0.07(+0.93%) |
Mar 05, 2014 | 7.686 | 7.771 | 7.643 | 7.664 | 22,325,236 | -0.04(-0.46%) |
Mar 04, 2014 | 7.621 | 7.728 | 7.593 | 7.700 | 18,152,816 | +0.18(+2.37%) |