Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.357 | 7.513 | 7.334 | 7.500 | 5,773,254 | +0.16(+2.13%) |
Apr 29, 2014 | 7.437 | 7.508 | 7.330 | 7.343 | 4,391,236 | +0.13(+1.74%) |
Apr 28, 2014 | 7.334 | 7.334 | 7.182 | 7.218 | 9,739,205 | -0.02(-0.25%) |
Apr 25, 2014 | 7.392 | 7.392 | 7.231 | 7.236 | 8,051,230 | -0.14(-1.88%) |
Apr 24, 2014 | 7.549 | 7.549 | 7.267 | 7.374 | 14,330,170 | -0.20(-2.60%) |
Apr 23, 2014 | 7.715 | 7.741 | 7.558 | 7.571 | 9,945,018 | -0.16(-2.08%) |
Apr 22, 2014 | 7.607 | 7.766 | 7.598 | 7.732 | 6,431,856 | +0.09(+1.17%) |
Apr 21, 2014 | 7.486 | 7.664 | 7.477 | 7.643 | 6,680,112 | -0.01(-0.12%) |
Apr 17, 2014 | 7.048 | 7.652 | 7.652 | 7.652 | 14,886,101 | +0.60(+8.57%) |
Apr 16, 2014 | 6.958 | 7.070 | 6.891 | 7.048 | 10,068,913 | +0.15(+2.14%) |
Apr 15, 2014 | 7.267 | 7.267 | 6.833 | 6.900 | 12,826,891 | -0.39(-5.34%) |
Apr 14, 2014 | 7.383 | 7.383 | 7.240 | 7.289 | 6,480,395 | -0.09(-1.27%) |
Apr 11, 2014 | 7.361 | 7.410 | 7.307 | 7.383 | 6,597,482 | +0.02(+0.30%) |
Apr 10, 2014 | 7.473 | 7.513 | 7.339 | 7.361 | 6,021,717 | -0.12(-1.56%) |
Apr 09, 2014 | 7.522 | 7.558 | 7.446 | 7.477 | 5,426,501 | -0.04(-0.48%) |
Apr 08, 2014 | 7.580 | 7.612 | 7.495 | 7.513 | 4,910,055 | -0.00(-0.06%) |
Apr 07, 2014 | 7.540 | 7.565 | 7.451 | 7.518 | 5,279,756 | -0.16(-2.04%) |
Apr 04, 2014 | 7.817 | 7.898 | 7.661 | 7.674 | 5,949,635 | -0.06(-0.75%) |
Apr 03, 2014 | 7.822 | 7.831 | 7.685 | 7.732 | 4,836,320 | -0.10(-1.26%) |
Apr 02, 2014 | 7.777 | 7.831 | 7.688 | 7.831 | 5,444,176 | +0.06(+0.75%) |
Apr 01, 2014 | 7.831 | 7.961 | 7.732 | 7.773 | 7,168,885 | -0.05(-0.69%) |
Mar 31, 2014 | 7.844 | 7.876 | 7.681 | 7.826 | 6,417,701 | +0.16(+2.04%) |
Mar 28, 2014 | 7.786 | 7.800 | 7.661 | 7.670 | 6,333,820 | +0.04(+0.59%) |
Mar 27, 2014 | 7.746 | 7.746 | 7.594 | 7.625 | 8,074,834 | -0.08(-0.99%) |
Mar 26, 2014 | 7.652 | 7.777 | 7.652 | 7.701 | 8,581,672 | +0.13(+1.77%) |
Mar 25, 2014 | 7.571 | 7.755 | 7.553 | 7.567 | 5,742,995 | +0.16(+2.11%) |
Mar 24, 2014 | 7.464 | 7.536 | 7.357 | 7.410 | 7,023,255 | +0.07(+0.91%) |
Mar 21, 2014 | 7.339 | 7.419 | 7.272 | 7.343 | 11,851,785 | +0.09(+1.30%) |
Mar 20, 2014 | 7.482 | 7.513 | 7.240 | 7.249 | 12,626,807 | -0.26(-3.46%) |
Mar 19, 2014 | 7.500 | 7.585 | 7.451 | 7.509 | 10,024,924 | +0.04(+0.60%) |
Mar 18, 2014 | 7.464 | 7.647 | 7.442 | 7.464 | 17,695,016 | +0.21(+2.84%) |
Mar 17, 2014 | 7.178 | 7.258 | 7.119 | 7.258 | 12,683,245 | +0.11(+1.50%) |
Mar 14, 2014 | 7.012 | 7.207 | 6.940 | 7.151 | 15,032,008 | +0.09(+1.20%) |
Mar 13, 2014 | 7.110 | 7.164 | 6.950 | 7.066 | 25,319,078 | -0.04(-0.57%) |
Mar 12, 2014 | 7.008 | 7.110 | 6.967 | 7.106 | 15,775,081 | -0.01(-0.19%) |
Mar 11, 2014 | 7.101 | 7.173 | 7.034 | 7.119 | 7,801,336 | -0.01(-0.13%) |
Mar 10, 2014 | 7.008 | 7.142 | 6.945 | 7.128 | 6,251,069 | +0.02(+0.31%) |
Mar 07, 2014 | 7.374 | 7.374 | 7.061 | 7.106 | 8,992,292 | -0.27(-3.70%) |
Mar 06, 2014 | 7.459 | 7.556 | 7.370 | 7.379 | 8,156,625 | -0.12(-1.55%) |
Mar 05, 2014 | 7.419 | 7.495 | 7.339 | 7.495 | 9,805,936 | +0.07(+0.90%) |
Mar 04, 2014 | 7.312 | 7.437 | 7.202 | 7.428 | 13,847,225 | +0.30(+4.27%) |
Mar 03, 2014 | 6.761 | 7.272 | 6.739 | 7.124 | 28,966,890 | -0.58(-7.55%) |
Feb 28, 2014 | 7.777 | 7.817 | 7.616 | 7.706 | 10,066,720 | -0.04(-0.58%) |
Feb 27, 2014 | 7.638 | 7.764 | 7.388 | 7.750 | 7,151,335 | +0.01(+0.17%) |
Feb 26, 2014 | 7.710 | 7.806 | 7.531 | 7.737 | 6,820,825 | -0.03(-0.35%) |
Feb 25, 2014 | 7.773 | 7.822 | 7.670 | 7.764 | 6,063,286 | -0.06(-0.80%) |
Feb 24, 2014 | 7.817 | 7.891 | 7.746 | 7.826 | 6,009,942 | +0.01(+0.11%) |
Feb 21, 2014 | 7.782 | 7.871 | 7.750 | 7.817 | 4,428,181 | +0.04(+0.52%) |
Feb 20, 2014 | 7.706 | 7.808 | 7.585 | 7.777 | 7,597,415 | +0.14(+1.88%) |
Feb 19, 2014 | 7.965 | 7.970 | 7.625 | 7.634 | 12,032,062 | -0.48(-5.90%) |
Feb 18, 2014 | 7.987 | 8.166 | 7.929 | 8.113 | 6,852,583 | +0.02(+0.28%) |
Feb 14, 2014 | 8.010 | 8.090 | 8.090 | 8.090 | 3,680,629 | +0.13(+1.57%) |
Feb 13, 2014 | 7.871 | 7.970 | 7.860 | 7.965 | 3,316,367 | -0.09(-1.11%) |
Feb 12, 2014 | 8.072 | 8.158 | 8.019 | 8.055 | 4,003,829 | -0.01(-0.11%) |
Feb 11, 2014 | 8.055 | 8.140 | 8.017 | 8.064 | 6,635,801 | +0.08(+1.01%) |
Feb 10, 2014 | 8.059 | 8.117 | 7.965 | 7.983 | 5,762,361 | -0.11(-1.33%) |
Feb 07, 2014 | 8.090 | 8.117 | 7.961 | 8.090 | 8,717,802 | +0.12(+1.52%) |
Feb 06, 2014 | 7.889 | 8.032 | 7.844 | 7.970 | 7,875,854 | +0.08(+1.02%) |
Feb 05, 2014 | 7.956 | 7.974 | 7.808 | 7.889 | 9,757,731 | +0.06(+0.74%) |
Feb 04, 2014 | 7.804 | 7.889 | 7.750 | 7.831 | 11,186,295 | +0.27(+3.61%) |