Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 7.301 | 7.380 | 7.257 | 7.359 | 14,623,847 | +0.04(+0.50%) |
Apr 29, 2014 | 7.359 | 7.388 | 7.286 | 7.322 | 9,884,289 | +0.01(+0.20%) |
Apr 28, 2014 | 7.402 | 7.431 | 7.243 | 7.308 | 21,323,284 | -0.06(-0.79%) |
Apr 25, 2014 | 7.453 | 7.489 | 7.330 | 7.366 | 17,725,514 | -0.12(-1.55%) |
Apr 24, 2014 | 7.584 | 7.598 | 7.446 | 7.482 | 16,327,431 | -0.07(-0.96%) |
Apr 23, 2014 | 7.540 | 7.634 | 7.504 | 7.555 | 16,364,684 | +0.01(+0.19%) |
Apr 22, 2014 | 7.547 | 7.649 | 7.460 | 7.540 | 26,884,064 | +0.08(+1.07%) |
Apr 21, 2014 | 7.431 | 7.489 | 7.380 | 7.460 | 17,216,986 | +0.04(+0.59%) |
Apr 17, 2014 | 7.489 | 7.417 | 7.417 | 7.417 | 24,576,450 | -0.09(-1.16%) |
Apr 16, 2014 | 7.489 | 7.526 | 7.409 | 7.504 | 14,738,010 | +0.05(+0.68%) |
Apr 15, 2014 | 7.402 | 7.460 | 7.290 | 7.453 | 18,096,328 | +0.07(+0.88%) |
Apr 14, 2014 | 7.518 | 7.562 | 7.257 | 7.388 | 19,372,490 | +0.01(+0.10%) |
Apr 11, 2014 | 7.330 | 7.468 | 7.228 | 7.380 | 29,154,914 | -0.09(-1.17%) |
Apr 10, 2014 | 7.780 | 7.819 | 7.468 | 7.468 | 31,753,672 | -0.29(-3.74%) |
Apr 09, 2014 | 7.743 | 7.823 | 7.714 | 7.758 | 17,901,848 | +0.02(+0.28%) |
Apr 08, 2014 | 7.787 | 7.859 | 7.663 | 7.736 | 17,675,106 | -0.06(-0.74%) |
Apr 07, 2014 | 7.954 | 7.961 | 7.700 | 7.794 | 21,411,830 | -0.17(-2.10%) |
Apr 04, 2014 | 8.077 | 8.164 | 7.939 | 7.961 | 21,346,786 | -0.08(-0.99%) |
Apr 03, 2014 | 8.044 | 8.077 | 7.917 | 8.041 | 17,615,080 | -0.01(-0.09%) |
Apr 02, 2014 | 8.186 | 8.186 | 7.983 | 8.048 | 28,216,740 | -0.12(-1.42%) |
Apr 01, 2014 | 8.070 | 8.186 | 8.034 | 8.164 | 20,020,154 | +0.10(+1.26%) |
Mar 31, 2014 | 7.997 | 8.070 | 7.976 | 8.063 | 14,594,175 | +0.12(+1.46%) |
Mar 28, 2014 | 7.852 | 8.034 | 7.816 | 7.946 | 18,484,500 | +0.12(+1.48%) |
Mar 27, 2014 | 7.939 | 7.972 | 7.780 | 7.830 | 25,493,162 | -0.15(-1.91%) |
Mar 26, 2014 | 8.106 | 8.157 | 7.961 | 7.983 | 18,762,478 | -0.08(-0.99%) |
Mar 25, 2014 | 8.077 | 8.092 | 7.976 | 8.063 | 16,225,499 | +0.03(+0.36%) |
Mar 24, 2014 | 8.092 | 8.215 | 8.005 | 8.034 | 26,534,716 | -0.01(-0.18%) |
Mar 21, 2014 | 8.346 | 8.375 | 8.041 | 8.048 | 69,680,832 | -0.15(-1.86%) |
Mar 20, 2014 | 8.012 | 8.251 | 8.005 | 8.200 | 29,197,434 | +0.15(+1.89%) |
Mar 19, 2014 | 7.852 | 8.113 | 7.830 | 8.048 | 30,050,342 | +0.20(+2.59%) |
Mar 18, 2014 | 7.852 | 7.903 | 7.794 | 7.845 | 13,038,380 | +0.01(+0.09%) |
Mar 17, 2014 | 7.751 | 7.881 | 7.751 | 7.838 | 19,290,426 | +0.12(+1.60%) |
Mar 14, 2014 | 7.729 | 7.830 | 7.692 | 7.714 | 14,751,430 | -0.03(-0.37%) |
Mar 13, 2014 | 7.830 | 7.910 | 7.729 | 7.743 | 19,691,254 | -0.06(-0.74%) |
Mar 12, 2014 | 7.794 | 7.816 | 7.678 | 7.801 | 14,183,093 | -0.01(-0.19%) |
Mar 11, 2014 | 7.895 | 7.939 | 7.780 | 7.816 | 19,992,570 | -0.07(-0.92%) |
Mar 10, 2014 | 7.961 | 8.004 | 7.838 | 7.888 | 19,899,520 | -0.11(-1.36%) |
Mar 07, 2014 | 7.946 | 8.040 | 7.932 | 7.997 | 27,195,328 | +0.16(+2.03%) |
Mar 06, 2014 | 7.801 | 7.895 | 7.780 | 7.838 | 20,817,332 | +0.07(+0.93%) |
Mar 05, 2014 | 7.787 | 7.874 | 7.744 | 7.765 | 22,034,630 | -0.04(-0.46%) |
Mar 04, 2014 | 7.722 | 7.830 | 7.693 | 7.801 | 17,916,522 | +0.18(+2.37%) |
Mar 03, 2014 | 7.642 | 7.671 | 7.570 | 7.620 | 16,117,212 | -0.08(-1.03%) |
Feb 28, 2014 | 7.657 | 7.791 | 7.628 | 7.700 | 18,819,932 | +0.05(+0.66%) |
Feb 27, 2014 | 7.606 | 7.664 | 7.548 | 7.649 | 10,863,221 | +0.04(+0.48%) |
Feb 26, 2014 | 7.584 | 7.620 | 7.519 | 7.613 | 15,022,372 | +0.05(+0.67%) |
Feb 25, 2014 | 7.570 | 7.613 | 7.512 | 7.563 | 18,217,942 | +0.01(+0.10%) |
Feb 24, 2014 | 7.447 | 7.592 | 7.411 | 7.555 | 17,836,922 | +0.14(+1.95%) |
Feb 21, 2014 | 7.396 | 7.505 | 7.374 | 7.411 | 15,068,584 | +0.01(+0.20%) |
Feb 20, 2014 | 7.309 | 7.425 | 7.259 | 7.396 | 18,394,180 | +0.09(+1.19%) |
Feb 19, 2014 | 7.490 | 7.501 | 7.288 | 7.309 | 19,012,082 | -0.20(-2.60%) |
Feb 18, 2014 | 7.490 | 7.541 | 7.476 | 7.505 | 8,680,547 | +0.01(+0.19%) |
Feb 14, 2014 | 7.454 | 7.490 | 7.490 | 7.490 | 10,416,597 | +0.04(+0.49%) |
Feb 13, 2014 | 7.349 | 7.461 | 7.331 | 7.454 | 11,740,417 | +0.04(+0.49%) |
Feb 12, 2014 | 7.454 | 7.548 | 7.396 | 7.418 | 12,885,918 | -0.04(-0.49%) |
Feb 11, 2014 | 7.374 | 7.476 | 7.317 | 7.454 | 16,872,980 | +0.07(+0.98%) |
Feb 10, 2014 | 7.411 | 7.454 | 7.324 | 7.382 | 15,013,905 | -0.02(-0.29%) |
Feb 07, 2014 | 7.461 | 7.512 | 7.317 | 7.403 | 24,371,034 | -0.03(-0.39%) |
Feb 06, 2014 | 7.179 | 7.440 | 7.150 | 7.432 | 24,167,786 | +0.27(+3.74%) |
Feb 05, 2014 | 7.186 | 7.222 | 7.114 | 7.165 | 20,712,052 | -0.05(-0.70%) |
Feb 04, 2014 | 7.172 | 7.338 | 7.096 | 7.215 | 21,312,120 | +0.11(+1.53%) |