Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.600 | 7.662 | 7.467 | 7.538 | 3,084,157 | -0.05(-0.70%) |
May 29, 2014 | 7.636 | 7.671 | 7.493 | 7.591 | 4,389,599 | -0.02(-0.23%) |
May 28, 2014 | 7.600 | 7.707 | 7.529 | 7.609 | 5,933,636 | +0.00(+0.00%) |
May 27, 2014 | 7.493 | 7.627 | 7.449 | 7.609 | 4,771,294 | +0.15(+2.03%) |
May 23, 2014 | 7.431 | 7.458 | 7.458 | 7.458 | 3,936,066 | +0.01(+0.12%) |
May 22, 2014 | 7.333 | 7.458 | 7.311 | 7.449 | 2,346,646 | +0.12(+1.58%) |
May 21, 2014 | 7.378 | 7.458 | 7.289 | 7.333 | 3,453,886 | +0.01(+0.12%) |
May 20, 2014 | 7.467 | 7.476 | 7.280 | 7.324 | 5,667,063 | -0.14(-1.90%) |
May 19, 2014 | 7.316 | 7.529 | 7.280 | 7.467 | 3,715,221 | +0.12(+1.57%) |
May 16, 2014 | 7.378 | 7.396 | 7.271 | 7.351 | 4,828,228 | -0.01(-0.12%) |
May 15, 2014 | 7.529 | 7.547 | 7.227 | 7.360 | 7,994,411 | -0.21(-2.82%) |
May 14, 2014 | 7.787 | 7.902 | 7.547 | 7.573 | 7,858,781 | -0.26(-3.29%) |
May 13, 2014 | 7.751 | 7.858 | 7.724 | 7.831 | 7,225,761 | +0.08(+1.03%) |
May 12, 2014 | 7.636 | 7.902 | 7.627 | 7.751 | 6,802,069 | +0.15(+1.99%) |
May 09, 2014 | 7.689 | 7.769 | 7.556 | 7.600 | 3,877,143 | -0.15(-1.95%) |
May 08, 2014 | 7.653 | 7.938 | 7.618 | 7.751 | 13,201,109 | +0.09(+1.16%) |
May 07, 2014 | 7.502 | 7.689 | 7.369 | 7.662 | 8,335,222 | +0.20(+2.62%) |
May 06, 2014 | 7.671 | 7.742 | 7.431 | 7.467 | 5,713,597 | -0.21(-2.78%) |
May 05, 2014 | 7.627 | 7.742 | 7.529 | 7.680 | 3,557,913 | -0.04(-0.46%) |
May 02, 2014 | 7.742 | 7.809 | 7.653 | 7.715 | 3,472,588 | +0.01(+0.12%) |
May 01, 2014 | 7.609 | 7.760 | 7.547 | 7.707 | 8,022,593 | +0.06(+0.81%) |
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,690 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.467 | 7.231 | 7.387 | 4,499,777 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.538 | 7.111 | 7.342 | 7,318,674 | -0.11(-1.43%) |
Apr 25, 2014 | 7.698 | 7.715 | 7.440 | 7.449 | 8,211,711 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,579 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.027 | 7.769 | 7.875 | 9,504,891 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.636 | 7.938 | 17,715,192 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,942,808 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.396 | 7.396 | 7.396 | 7,087,776 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.227 | 5,776,441 | +0.16(+2.26%) |
Apr 15, 2014 | 6.987 | 7.188 | 6.858 | 7.067 | 8,885,322 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.396 | 6.800 | 6.960 | 11,385,902 | -0.18(-2.49%) |
Apr 11, 2014 | 7.316 | 7.333 | 7.013 | 7.138 | 9,190,441 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,178 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,466 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.467 | 13,103,604 | +0.35(+4.87%) |
Apr 07, 2014 | 7.236 | 7.289 | 7.075 | 7.120 | 8,157,391 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,202,918 | -0.16(-2.13%) |
Apr 03, 2014 | 7.618 | 7.653 | 7.467 | 7.502 | 4,000,511 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,432 | -0.09(-1.15%) |
Apr 01, 2014 | 7.564 | 7.742 | 7.520 | 7.733 | 5,285,233 | +0.16(+2.11%) |
Mar 31, 2014 | 7.316 | 7.591 | 7.262 | 7.573 | 7,718,955 | +0.33(+4.54%) |
Mar 28, 2014 | 7.138 | 7.369 | 7.138 | 7.244 | 4,497,155 | +0.11(+1.49%) |
Mar 27, 2014 | 7.147 | 7.316 | 7.040 | 7.138 | 5,738,037 | -0.02(-0.25%) |
Mar 26, 2014 | 7.396 | 7.422 | 7.120 | 7.155 | 6,564,835 | -0.16(-2.19%) |
Mar 25, 2014 | 7.502 | 7.600 | 7.289 | 7.316 | 6,103,369 | -0.11(-1.44%) |
Mar 24, 2014 | 7.680 | 7.680 | 7.333 | 7.422 | 7,224,192 | -0.20(-2.57%) |
Mar 21, 2014 | 7.849 | 7.867 | 7.604 | 7.618 | 6,219,199 | -0.22(-2.83%) |
Mar 20, 2014 | 7.804 | 7.929 | 7.724 | 7.840 | 4,385,868 | +0.01(+0.11%) |
Mar 19, 2014 | 7.867 | 7.938 | 7.751 | 7.831 | 3,537,763 | -0.04(-0.45%) |
Mar 18, 2014 | 7.769 | 7.964 | 7.707 | 7.867 | 4,990,656 | +0.12(+1.61%) |
Mar 17, 2014 | 7.662 | 7.800 | 7.653 | 7.742 | 4,620,047 | +0.17(+2.23%) |
Mar 14, 2014 | 7.653 | 7.760 | 7.520 | 7.573 | 6,526,372 | -0.10(-1.27%) |
Mar 13, 2014 | 7.902 | 7.942 | 7.627 | 7.671 | 6,160,948 | -0.27(-3.36%) |
Mar 12, 2014 | 7.929 | 8.018 | 7.858 | 7.938 | 6,297,543 | -0.03(-0.33%) |
Mar 11, 2014 | 8.062 | 8.204 | 7.929 | 7.964 | 5,816,620 | -0.12(-1.43%) |
Mar 10, 2014 | 8.187 | 8.222 | 8.027 | 8.080 | 4,653,468 | -0.12(-1.52%) |
Mar 07, 2014 | 8.311 | 8.320 | 8.098 | 8.204 | 5,132,851 | -0.04(-0.43%) |
Mar 06, 2014 | 8.036 | 8.307 | 7.911 | 8.240 | 11,132,700 | +0.20(+2.54%) |
Mar 05, 2014 | 8.098 | 8.178 | 7.893 | 8.036 | 5,652,996 | -0.07(-0.88%) |
Mar 04, 2014 | 8.027 | 8.142 | 7.982 | 8.107 | 7,049,555 | +0.23(+2.93%) |