Stmicroelectronics ADR (NY: STM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.018	8.070	7.992	8.010	959,550	-0.14(-1.70%)
Mar 30, 2015	8.113	8.174	8.110	8.148	1,424,609	+0.08(+0.96%)
Mar 27, 2015	7.906	8.070	7.897	8.070	1,937,053	+0.26(+3.32%)
Mar 26, 2015	7.828	7.837	7.690	7.811	3,681,268	-0.30(-3.73%)
Mar 25, 2015	8.381	8.398	8.096	8.113	1,370,969	-0.34(-3.99%)
Mar 24, 2015	8.502	8.511	8.433	8.450	768,517	-0.03(-0.41%)
Mar 23, 2015	8.589	8.597	8.459	8.485	927,559	-0.02(-0.20%)
Mar 20, 2015	8.511	8.528	8.451	8.502	1,403,161	+0.31(+3.76%)
Mar 19, 2015	8.169	8.211	8.109	8.194	1,736,263	-0.21(-2.54%)
Mar 18, 2015	8.331	8.459	8.237	8.408	2,165,573	+0.01(+0.10%)
Mar 17, 2015	8.288	8.400	8.246	8.400	2,870,333	+0.11(+1.34%)
Mar 16, 2015	8.117	8.323	8.100	8.288	2,444,005	+0.41(+5.21%)
Mar 13, 2015	7.878	7.912	7.848	7.878	4,063,747	+0.04(+0.55%)
Mar 12, 2015	7.972	7.989	7.741	7.835	2,224,366	-0.23(-2.86%)
Mar 11, 2015	7.950	8.092	7.921	8.066	4,568,958	+0.17(+2.17%)
Mar 10, 2015	7.895	7.963	7.852	7.895	1,401,562	-0.01(-0.11%)
Mar 09, 2015	7.869	7.908	7.826	7.903	2,498,175	+0.05(+0.65%)
Mar 06, 2015	7.955	7.955	7.826	7.852	1,700,492	-0.11(-1.40%)
Mar 05, 2015	7.921	7.995	7.903	7.963	863,823	+0.03(+0.43%)
Mar 04, 2015	7.861	7.972	7.792	7.929	3,919,375	-0.09(-1.07%)
Mar 03, 2015	7.895	8.049	7.869	8.015	9,017,779	+0.17(+2.18%)
Mar 02, 2015	7.767	7.869	7.749	7.844	2,259,216	+0.24(+3.15%)
Feb 27, 2015	7.570	7.647	7.501	7.604	1,046,438	-0.02(-0.22%)
Feb 26, 2015	7.630	7.655	7.587	7.621	1,619,077	-0.06(-0.78%)
Feb 25, 2015	7.638	7.698	7.621	7.681	1,612,851	+0.00(+0.00%)
Feb 24, 2015	7.578	7.681	7.553	7.681	1,262,007	+0.08(+1.01%)
Feb 23, 2015	7.613	7.621	7.544	7.604	1,497,832	-0.03(-0.34%)
Feb 20, 2015	7.467	7.647	7.459	7.630	861,356	+0.19(+2.53%)
Feb 19, 2015	7.467	7.501	7.424	7.442	1,396,634	-0.09(-1.25%)
Feb 18, 2015	7.578	7.613	7.536	7.536	1,597,242	-0.04(-0.56%)
Feb 17, 2015	7.493	7.587	7.424	7.578	1,490,373	-0.04(-0.56%)
Feb 13, 2015	7.664	7.621	7.621	7.621	1,845,911	-0.18(-2.30%)
Feb 12, 2015	7.613	7.801	7.578	7.801	5,107,296	+0.28(+3.75%)
Feb 11, 2015	7.484	7.544	7.446	7.519	762,692	+0.00(+0.00%)
Feb 10, 2015	7.450	7.527	7.407	7.519	992,029	+0.26(+3.53%)
Feb 09, 2015	7.279	7.288	7.176	7.262	880,506	-0.05(-0.70%)
Feb 06, 2015	7.416	7.433	7.305	7.313	1,155,332	-0.12(-1.61%)
Feb 05, 2015	7.416	7.450	7.330	7.433	1,326,132	+0.01(+0.12%)
Feb 04, 2015	7.424	7.493	7.390	7.424	1,973,340	+0.09(+1.17%)
Feb 03, 2015	7.245	7.356	7.217	7.339	6,296,574	+0.14(+1.90%)
Feb 02, 2015	7.142	7.245	7.048	7.202	1,917,694	+0.10(+1.45%)
Jan 30, 2015	7.125	7.202	7.082	7.099	5,019,649	-0.12(-1.66%)
Jan 29, 2015	7.125	7.249	7.099	7.219	13,879,142	+0.38(+5.63%)
Jan 28, 2015	6.963	6.988	6.817	6.834	7,025,409	-0.30(-4.20%)
Jan 27, 2015	7.211	7.245	7.125	7.134	2,747,938	-0.15(-2.11%)
Jan 26, 2015	7.202	7.330	7.176	7.288	2,074,235	+0.28(+4.03%)
Jan 23, 2015	6.928	7.078	6.910	7.005	4,917,724	+0.05(+0.74%)
Jan 22, 2015	6.834	6.971	6.809	6.954	6,405,675	+0.08(+1.12%)
Jan 21, 2015	6.757	6.886	6.740	6.877	1,163,546	+0.11(+1.64%)
Jan 20, 2015	6.740	6.791	6.689	6.766	3,426,364	+0.09(+1.41%)
Jan 16, 2015	6.552	6.680	6.492	6.672	1,630,698	+0.10(+1.56%)
Jan 15, 2015	6.595	6.620	6.516	6.569	1,949,574	-0.02(-0.26%)
Jan 14, 2015	6.526	6.620	6.509	6.586	5,348,631	+0.13(+1.99%)
Jan 13, 2015	6.458	6.612	6.415	6.458	2,327,519	-0.09(-1.31%)
Jan 12, 2015	6.518	6.603	6.441	6.543	1,588,098	+0.00(+0.00%)
Jan 09, 2015	6.569	6.578	6.415	6.543	2,429,134	+0.02(+0.26%)
Jan 08, 2015	6.381	6.569	6.372	6.526	2,276,304	+0.16(+2.55%)
Jan 07, 2015	6.287	6.398	6.261	6.364	1,608,759	+0.15(+2.34%)
Jan 06, 2015	6.312	6.321	6.154	6.218	1,246,472	-0.09(-1.36%)
Jan 05, 2015	6.347	6.364	6.218	6.304	1,642,164	-0.15(-2.38%)
Jan 02, 2015	6.407	6.475	6.372	6.458	993,170	+0.07(+1.07%)
Dec 31, 2014	6.441	6.389	6.389	6.389	461,097	-0.06(-0.93%)
Dec 30, 2014	6.458	6.484	6.441	6.449	777,115	-0.04(-0.66%)
Dec 29, 2014	6.466	6.535	6.458	6.492	971,160	-0.06(-0.91%)
Dec 26, 2014	6.552	6.595	6.535	6.552	434,224	-0.03(-0.39%)
Dec 24, 2014	6.492	6.578	6.578	6.578	467,294	+0.08(+1.18%)
Dec 23, 2014	6.492	6.518	6.458	6.501	982,510	-0.08(-1.17%)
Dec 22, 2014	6.509	6.578	6.484	6.578	1,162,171	+0.07(+1.05%)
Dec 19, 2014	6.432	6.526	6.432	6.509	1,559,855	-0.07(-1.04%)
Dec 18, 2014	6.389	6.620	6.372	6.578	1,765,704	+0.22(+3.50%)
Dec 17, 2014	6.244	6.381	6.236	6.355	1,513,465	+0.15(+2.34%)
Dec 16, 2014	6.090	6.372	6.073	6.210	2,076,903	+0.15(+2.54%)
Dec 15, 2014	6.227	6.244	6.005	6.056	1,410,255	-0.14(-2.21%)
Dec 12, 2014	6.286	6.302	6.159	6.193	1,800,622	-0.13(-2.00%)
Dec 11, 2014	6.277	6.353	6.277	6.319	1,131,338	+0.07(+1.08%)
Dec 10, 2014	6.429	6.444	6.210	6.252	2,301,773	-0.20(-3.14%)
Dec 09, 2014	6.378	6.505	6.361	6.454	2,339,599	-0.06(-0.91%)
Dec 08, 2014	6.513	6.556	6.480	6.513	1,388,051	+0.01(+0.13%)
Dec 05, 2014	6.446	6.539	6.421	6.505	994,073	+0.12(+1.85%)
Dec 04, 2014	6.370	6.412	6.345	6.387	524,448	-0.02(-0.26%)
Dec 03, 2014	6.294	6.404	6.294	6.404	452,140	+0.11(+1.74%)
Dec 02, 2014	6.311	6.328	6.269	6.294	346,245	-0.01(-0.13%)
Dec 01, 2014	6.336	6.345	6.286	6.302	582,604	-0.01(-0.13%)
Nov 28, 2014	6.353	6.378	6.311	6.311	402,540	-0.04(-0.66%)
Nov 26, 2014	6.286	6.353	6.353	6.353	552,686	+0.04(+0.67%)
Nov 25, 2014	6.243	6.319	6.226	6.311	683,954	+0.11(+1.77%)
Nov 24, 2014	6.193	6.201	6.159	6.201	657,788	+0.04(+0.68%)
Nov 21, 2014	6.142	6.176	6.108	6.159	1,347,273	+0.09(+1.53%)
Nov 20, 2014	6.184	6.243	5.982	6.066	1,403,670	-0.18(-2.84%)
Nov 19, 2014	6.226	6.260	6.201	6.243	734,821	+0.08(+1.23%)
Nov 18, 2014	6.083	6.184	6.058	6.167	1,046,774	+0.16(+2.67%)
Nov 17, 2014	6.016	6.020	5.965	6.007	722,437	+0.08(+1.42%)
Nov 14, 2014	5.838	5.940	5.830	5.923	1,001,130	+0.18(+3.08%)
Nov 13, 2014	5.695	5.775	5.687	5.746	1,062,101	-0.06(-1.02%)
Nov 12, 2014	5.805	5.822	5.771	5.805	325,369	-0.03(-0.58%)
Nov 11, 2014	5.796	5.838	5.788	5.838	280,677	+0.03(+0.58%)
Nov 10, 2014	5.805	5.839	5.796	5.805	445,246	+0.03(+0.58%)
Nov 07, 2014	5.762	5.779	5.712	5.771	625,419	-0.06(-1.01%)
Nov 06, 2014	5.847	5.897	5.813	5.830	751,978	+0.04(+0.73%)
Nov 05, 2014	5.779	5.813	5.737	5.788	947,943	+0.08(+1.33%)
Nov 04, 2014	5.754	5.762	5.657	5.712	855,548	-0.02(-0.29%)
Nov 03, 2014	5.737	5.762	5.712	5.729	617,077	+0.06(+1.04%)
Oct 31, 2014	5.564	5.678	5.535	5.670	1,214,988	+0.25(+4.67%)
Oct 30, 2014	5.298	5.442	5.290	5.417	2,026,489	+0.04(+0.78%)
Oct 29, 2014	5.492	5.535	5.341	5.374	5,266,459	-0.72(-11.77%)
Oct 28, 2014	5.965	6.125	5.948	6.091	2,207,064	+0.23(+3.88%)
Oct 27, 2014	5.822	5.881	5.931	5.864	1,064,643	-0.07(-1.14%)
Oct 24, 2014	5.872	5.948	5.855	5.931	511,013	+0.05(+0.86%)
Oct 23, 2014	5.872	5.948	5.847	5.881	1,546,160	+0.07(+1.16%)
Oct 22, 2014	5.864	5.914	5.805	5.813	2,138,527	-0.03(-0.58%)
Oct 21, 2014	5.712	5.881	5.712	5.847	2,088,608	+0.14(+2.51%)
Oct 20, 2014	5.644	5.729	5.627	5.703	535,889	+0.03(+0.45%)
Oct 17, 2014	5.661	5.720	5.644	5.678	1,115,049	+0.06(+1.05%)
Oct 16, 2014	5.492	5.644	5.484	5.619	2,383,903	-0.07(-1.19%)
Oct 15, 2014	5.661	5.712	5.526	5.687	1,530,514	-0.06(-1.03%)
Oct 14, 2014	5.746	5.864	5.729	5.746	1,316,033	+0.11(+1.95%)
Oct 13, 2014	5.687	5.720	5.602	5.636	1,731,242	-0.24(-4.02%)
Oct 10, 2014	6.066	6.083	5.847	5.872	3,289,552	-0.36(-5.82%)
Oct 09, 2014	6.429	6.437	6.218	6.235	765,281	-0.20(-3.15%)
Oct 08, 2014	6.311	6.437	6.277	6.437	807,217	+0.08(+1.33%)
Oct 07, 2014	6.437	6.446	6.345	6.353	985,803	-0.16(-2.46%)
Oct 06, 2014	6.539	6.572	6.471	6.513	817,048	+0.06(+0.92%)
Oct 03, 2014	6.471	6.488	6.454	6.454	458,830	+0.01(+0.13%)
Oct 02, 2014	6.454	6.463	6.353	6.446	800,093	+0.05(+0.79%)
Oct 01, 2014	6.480	6.488	6.395	6.395	951,519	-0.09(-1.43%)
Sep 30, 2014	6.480	6.530	6.457	6.488	897,015	+0.02(+0.26%)
Sep 29, 2014	6.421	6.480	6.404	6.471	1,770,928	+0.03(+0.52%)
Sep 26, 2014	6.404	6.437	6.370	6.437	615,261	+0.08(+1.33%)
Sep 25, 2014	6.387	6.387	6.294	6.353	1,223,762	-0.07(-1.05%)
Sep 24, 2014	6.361	6.437	6.353	6.421	720,263	+0.05(+0.79%)
Sep 23, 2014	6.395	6.454	6.361	6.370	1,102,030	+0.00(+0.00%)
Sep 22, 2014	6.429	6.429	6.328	6.370	1,562,163	-0.22(-3.33%)
Sep 19, 2014	6.606	6.648	6.531	6.589	3,354,877	-0.32(-4.58%)
Sep 18, 2014	6.872	6.947	6.864	6.906	2,001,807	+0.20(+2.98%)
Sep 17, 2014	6.664	6.764	6.664	6.706	568,274	+0.04(+0.62%)
Sep 16, 2014	6.598	6.673	6.581	6.664	1,271,036	-0.01(-0.12%)
Sep 15, 2014	6.706	6.706	6.631	6.673	1,097,792	-0.12(-1.72%)
Sep 12, 2014	6.831	6.856	6.781	6.789	1,797,747	+0.07(+1.12%)
Sep 11, 2014	6.706	6.723	6.664	6.714	572,293	-0.04(-0.62%)
Sep 10, 2014	6.714	6.764	6.681	6.756	720,685	-0.05(-0.73%)
Sep 09, 2014	6.814	6.848	6.789	6.806	739,033	-0.22(-3.20%)
Sep 08, 2014	7.064	7.089	7.014	7.031	441,859	-0.03(-0.47%)
Sep 05, 2014	7.089	7.106	7.022	7.064	385,725	+0.04(+0.59%)
Sep 04, 2014	7.039	7.085	7.006	7.022	325,608	-0.04(-0.59%)
Sep 03, 2014	7.106	7.122	7.039	7.064	827,421	+0.03(+0.47%)
Sep 02, 2014	7.031	7.089	7.006	7.031	744,112	+0.03(+0.48%)
Aug 29, 2014	6.964	6.997	6.997	6.997	637,311	+0.15(+2.19%)
Aug 28, 2014	6.831	6.889	6.831	6.848	819,870	-0.06(-0.84%)
Aug 27, 2014	6.922	6.947	6.897	6.906	487,062	-0.09(-1.31%)
Aug 26, 2014	6.997	7.014	6.989	6.997	498,003	+0.09(+1.33%)
Aug 25, 2014	6.914	6.939	6.893	6.906	352,605	+0.00(+0.00%)
Aug 22, 2014	6.872	6.939	6.839	6.906	959,365	-0.02(-0.24%)
Aug 21, 2014	6.848	6.939	6.839	6.922	1,339,359	+0.13(+1.96%)
Aug 20, 2014	6.773	6.806	6.756	6.789	1,107,916	+0.00(+0.00%)
Aug 19, 2014	6.789	6.823	6.789	6.789	221,533	+0.06(+0.87%)
Aug 18, 2014	6.723	6.731	6.689	6.731	341,764	+0.02(+0.25%)
Aug 15, 2014	6.723	6.756	6.656	6.714	576,980	+0.06(+0.88%)
Aug 14, 2014	6.673	6.688	6.639	6.656	411,049	+0.08(+1.27%)
Aug 13, 2014	6.539	6.598	6.523	6.573	591,005	+0.05(+0.77%)
Aug 12, 2014	6.498	6.548	6.473	6.523	398,902	-0.01(-0.13%)
Aug 11, 2014	6.506	6.581	6.506	6.531	603,933	+0.03(+0.51%)
Aug 08, 2014	6.481	6.498	6.439	6.498	744,318	+0.03(+0.52%)
Aug 07, 2014	6.589	6.631	6.448	6.464	788,497	+0.02(+0.26%)
Aug 06, 2014	6.464	6.506	6.423	6.448	1,505,084	-0.08(-1.28%)
Aug 05, 2014	6.573	6.598	6.498	6.531	476,677	-0.11(-1.63%)
Aug 04, 2014	6.656	6.681	6.556	6.639	979,726	-0.06(-0.87%)
Aug 01, 2014	6.789	6.802	6.648	6.698	1,289,252	-0.17(-2.43%)
Jul 31, 2014	6.897	6.939	6.852	6.864	847,699	-0.21(-2.94%)
Jul 30, 2014	7.039	7.097	7.014	7.072	815,557	+0.12(+1.80%)
Jul 29, 2014	6.981	7.022	6.931	6.947	1,539,969	-0.21(-2.91%)
Jul 28, 2014	7.097	7.172	7.047	7.156	1,449,163	+0.02(+0.23%)
Jul 25, 2014	7.172	7.197	7.123	7.139	1,468,140	-0.11(-1.49%)
Jul 24, 2014	7.289	7.305	7.239	7.247	1,067,670	-0.01(-0.11%)
Jul 23, 2014	7.422	7.447	7.256	7.256	2,215,939	-0.53(-6.84%)
Jul 22, 2014	7.764	7.839	7.764	7.789	945,509	+0.19(+2.52%)
Jul 21, 2014	7.597	7.614	7.531	7.597	852,815	+0.01(+0.11%)
Jul 18, 2014	7.439	7.614	7.439	7.589	1,269,758	+0.16(+2.13%)
Jul 17, 2014	7.539	7.597	7.414	7.431	675,444	-0.19(-2.51%)
Jul 16, 2014	7.622	7.676	7.576	7.622	764,881	+0.32(+4.33%)
Jul 15, 2014	7.339	7.372	7.264	7.306	386,121	-0.06(-0.79%)
Jul 14, 2014	7.389	7.406	7.347	7.364	367,807	+0.05(+0.68%)
Jul 11, 2014	7.289	7.331	7.247	7.314	666,017	+0.00(+0.00%)
Jul 10, 2014	7.297	7.339	7.249	7.314	1,258,314	-0.19(-2.55%)
Jul 09, 2014	7.481	7.539	7.464	7.506	680,069	+0.15(+2.04%)
Jul 08, 2014	7.397	7.397	7.297	7.356	935,577	-0.19(-2.54%)
Jul 07, 2014	7.581	7.610	7.522	7.547	742,308	-0.23(-3.00%)
Jul 03, 2014	7.739	7.780	7.780	7.780	389,661	+0.06(+0.76%)
Jul 02, 2014	7.722	7.764	7.706	7.722	697,315	-0.02(-0.32%)
Jul 01, 2014	7.647	7.780	7.646	7.747	1,200,026	+0.34(+4.61%)
Jun 30, 2014	7.397	7.472	7.389	7.406	790,842	-0.09(-1.22%)
Jun 27, 2014	7.397	7.506	7.389	7.497	874,874	-0.02(-0.22%)
Jun 26, 2014	7.597	7.614	7.472	7.514	796,043	-0.15(-1.96%)
Jun 25, 2014	7.614	7.696	7.614	7.664	682,250	+0.02(+0.33%)
Jun 24, 2014	7.664	7.756	7.631	7.639	561,660	-0.05(-0.65%)
Jun 23, 2014	7.756	7.772	7.656	7.689	1,117,715	-0.01(-0.11%)
Jun 20, 2014	7.763	7.778	7.681	7.697	616,000	-0.16(-1.99%)
Jun 19, 2014	7.879	7.887	7.821	7.854	248,181	-0.02(-0.31%)
Jun 18, 2014	7.887	7.903	7.813	7.879	648,360	-0.08(-1.04%)
Jun 17, 2014	7.911	7.977	7.903	7.961	326,072	+0.11(+1.36%)
Jun 16, 2014	7.879	7.911	7.829	7.854	545,092	-0.04(-0.52%)
Jun 13, 2014	7.920	7.928	7.887	7.895	785,234	+0.01(+0.10%)
Jun 12, 2014	7.895	7.960	7.862	7.887	747,669	-0.05(-0.62%)
Jun 11, 2014	7.936	7.986	7.928	7.936	638,502	-0.13(-1.63%)
Jun 10, 2014	7.986	8.093	7.986	8.068	747,812	+0.12(+1.56%)
Jun 06, 2014	7.936	7.953	7.911	7.944	605,231	-0.02(-0.31%)
Jun 05, 2014	7.920	7.977	7.887	7.969	449,548	+0.06(+0.73%)
Jun 04, 2014	7.862	7.920	7.862	7.911	523,464	-0.07(-0.93%)
Jun 03, 2014	7.911	7.994	7.903	7.986	1,204,818	+0.02(+0.21%)
Jun 02, 2014	8.076	8.085	7.936	7.969	1,400,046	-0.24(-2.91%)
May 30, 2014	8.241	8.241	8.167	8.208	659,363	+0.02(+0.20%)
May 29, 2014	8.175	8.216	8.142	8.192	1,172,579	+0.12(+1.53%)
May 28, 2014	8.109	8.126	8.052	8.068	1,076,085	+0.01(+0.10%)
May 27, 2014	8.035	8.085	7.999	8.060	972,215	+0.33(+4.26%)
May 23, 2014	7.664	7.730	7.730	7.730	378,832	+0.08(+1.08%)
May 22, 2014	7.656	7.673	7.623	7.648	507,176	-0.14(-1.80%)
May 21, 2014	7.763	7.813	7.747	7.788	1,042,484	+0.05(+0.64%)
May 20, 2014	7.788	7.846	7.714	7.738	676,062	-0.15(-1.88%)
May 19, 2014	7.775	7.887	7.747	7.887	613,036	+0.19(+2.46%)
May 16, 2014	7.705	7.714	7.644	7.697	528,972	-0.07(-0.85%)
May 15, 2014	7.944	7.944	7.714	7.763	622,242	-0.24(-2.99%)
May 14, 2014	8.010	8.076	7.986	8.002	843,366	-0.02(-0.21%)
May 13, 2014	8.035	8.052	8.010	8.019	441,093	+0.01(+0.10%)
May 12, 2014	7.961	8.010	7.953	8.010	649,802	+0.16(+2.10%)
May 09, 2014	7.829	7.846	7.780	7.846	788,473	-0.04(-0.52%)
May 08, 2014	7.829	7.994	7.821	7.887	560,637	+0.05(+0.63%)
May 07, 2014	7.829	7.870	7.738	7.837	1,698,903	+0.02(+0.21%)
May 06, 2014	7.862	7.870	7.804	7.821	1,102,153	+0.09(+1.17%)
May 05, 2014	7.681	7.771	7.640	7.730	600,400	-0.07(-0.85%)
May 02, 2014	7.763	7.813	7.755	7.796	1,337,168	-0.01(-0.11%)
May 01, 2014	7.829	7.870	7.780	7.804	1,049,602	-0.02(-0.21%)
Apr 30, 2014	7.813	7.870	7.763	7.821	3,033,268	+0.03(+0.42%)
Apr 29, 2014	7.771	7.804	7.730	7.788	2,064,839	+0.20(+2.61%)
Apr 28, 2014	7.640	7.689	7.433	7.590	2,436,521	+0.08(+1.10%)
Apr 25, 2014	7.681	7.697	7.499	7.508	1,930,993	-0.11(-1.41%)
Apr 24, 2014	7.631	7.640	7.541	7.615	567,135	+0.05(+0.65%)
Apr 23, 2014	7.524	7.598	7.516	7.565	479,517	+0.04(+0.55%)
Apr 22, 2014	7.433	7.524	7.425	7.524	461,885	+0.19(+2.58%)
Apr 21, 2014	7.310	7.384	7.283	7.335	317,038	+0.02(+0.23%)
Apr 17, 2014	7.335	7.318	7.318	7.318	1,068,423	+0.11(+1.49%)
Apr 16, 2014	7.153	7.219	7.112	7.211	941,808	+0.04(+0.57%)
Apr 15, 2014	7.129	7.194	7.030	7.170	1,100,024	+0.11(+1.52%)
Apr 14, 2014	7.096	7.104	7.030	7.063	2,935,995	-0.16(-2.28%)
Apr 11, 2014	7.326	7.351	7.227	7.227	1,117,787	-0.16(-2.12%)
Apr 10, 2014	7.565	7.574	7.384	7.384	743,847	-0.24(-3.14%)
Apr 09, 2014	7.541	7.631	7.512	7.623	1,135,378	+0.23(+3.12%)
Apr 08, 2014	7.351	7.433	7.335	7.392	1,207,799	-0.05(-0.66%)
Apr 07, 2014	7.466	7.524	7.413	7.442	1,585,974	+0.03(+0.45%)
Apr 04, 2014	7.565	7.590	7.368	7.409	1,653,117	-0.21(-2.71%)
Apr 03, 2014	7.656	7.697	7.590	7.615	1,070,220	-0.07(-0.96%)
Apr 02, 2014	7.640	7.705	7.640	7.689	672,622	+0.07(+0.86%)