Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.724 | 7.731 | 7.709 | 7.719 | 23,008 | -0.02(-0.20%) |
May 29, 2014 | 7.724 | 7.749 | 7.714 | 7.734 | 37,619 | +0.01(+0.07%) |
May 28, 2014 | 7.744 | 7.744 | 7.709 | 7.729 | 38,773 | -0.01(-0.13%) |
May 27, 2014 | 7.724 | 7.759 | 7.724 | 7.739 | 45,596 | +0.00(+0.00%) |
May 23, 2014 | 7.780 | 7.739 | 7.739 | 7.739 | 27,984 | +0.00(+0.00%) |
May 22, 2014 | 7.719 | 7.744 | 7.709 | 7.739 | 55,013 | +0.03(+0.39%) |
May 21, 2014 | 7.729 | 7.734 | 7.699 | 7.709 | 42,690 | +0.02(+0.20%) |
May 20, 2014 | 7.714 | 7.744 | 7.684 | 7.694 | 57,320 | -0.02(-0.26%) |
May 19, 2014 | 7.689 | 7.714 | 7.664 | 7.714 | 104,265 | +0.03(+0.39%) |
May 16, 2014 | 7.689 | 7.689 | 7.659 | 7.684 | 74,880 | -0.01(-0.13%) |
May 15, 2014 | 7.639 | 7.694 | 7.619 | 7.694 | 39,983 | +0.06(+0.72%) |
May 14, 2014 | 7.599 | 7.639 | 7.589 | 7.639 | 27,358 | +0.05(+0.59%) |
May 13, 2014 | 7.579 | 7.599 | 7.574 | 7.594 | 35,226 | +0.02(+0.20%) |
May 12, 2014 | 7.569 | 7.589 | 7.569 | 7.579 | 35,154 | -0.02(-0.26%) |
May 09, 2014 | 7.594 | 7.609 | 7.587 | 7.599 | 14,875 | +0.00(+0.00%) |
May 08, 2014 | 7.579 | 7.604 | 7.579 | 7.599 | 42,161 | +0.02(+0.20%) |
May 07, 2014 | 7.579 | 7.584 | 7.564 | 7.584 | 28,027 | +0.02(+0.20%) |
May 06, 2014 | 7.539 | 7.569 | 7.519 | 7.569 | 18,025 | +0.03(+0.33%) |
May 05, 2014 | 7.544 | 7.554 | 7.509 | 7.544 | 69,518 | +0.03(+0.40%) |
May 02, 2014 | 7.473 | 7.529 | 7.473 | 7.514 | 25,601 | +0.02(+0.27%) |
May 01, 2014 | 7.478 | 7.544 | 7.478 | 7.494 | 74,950 | +0.00(+0.00%) |
Apr 30, 2014 | 7.519 | 7.524 | 7.483 | 7.494 | 105,189 | -0.03(-0.40%) |
Apr 29, 2014 | 7.514 | 7.534 | 7.494 | 7.524 | 39,680 | +0.02(+0.20%) |
Apr 28, 2014 | 7.478 | 7.529 | 7.478 | 7.509 | 60,071 | +0.04(+0.47%) |
Apr 25, 2014 | 7.463 | 7.473 | 7.443 | 7.473 | 47,731 | +0.02(+0.20%) |
Apr 24, 2014 | 7.408 | 7.463 | 7.408 | 7.458 | 33,214 | +0.03(+0.40%) |
Apr 23, 2014 | 7.388 | 7.428 | 7.383 | 7.428 | 50,103 | +0.04(+0.47%) |
Apr 22, 2014 | 7.413 | 7.413 | 7.383 | 7.393 | 40,397 | +0.00(+0.00%) |
Apr 21, 2014 | 7.378 | 7.408 | 7.363 | 7.393 | 58,679 | -0.02(-0.20%) |
Apr 17, 2014 | 7.413 | 7.408 | 7.408 | 7.408 | 53,503 | +0.01(+0.07%) |
Apr 16, 2014 | 7.408 | 7.423 | 7.378 | 7.403 | 75,174 | +0.00(+0.00%) |
Apr 15, 2014 | 7.398 | 7.408 | 7.379 | 7.403 | 43,461 | +0.01(+0.07%) |
Apr 14, 2014 | 7.388 | 7.398 | 7.360 | 7.398 | 54,351 | +0.04(+0.61%) |
Apr 11, 2014 | 7.329 | 7.354 | 7.319 | 7.354 | 41,171 | -0.01(-0.20%) |
Apr 10, 2014 | 7.339 | 7.373 | 7.339 | 7.368 | 40,480 | +0.03(+0.47%) |
Apr 09, 2014 | 7.294 | 7.349 | 7.289 | 7.334 | 32,508 | +0.02(+0.27%) |
Apr 08, 2014 | 7.264 | 7.314 | 7.264 | 7.314 | 55,311 | +0.04(+0.62%) |
Apr 07, 2014 | 7.269 | 7.304 | 7.269 | 7.269 | 25,958 | -0.02(-0.27%) |
Apr 04, 2014 | 7.264 | 7.304 | 7.264 | 7.289 | 64,870 | +0.03(+0.41%) |
Apr 03, 2014 | 7.239 | 7.264 | 7.224 | 7.259 | 34,635 | +0.00(+0.07%) |
Apr 02, 2014 | 7.234 | 7.254 | 7.204 | 7.254 | 68,574 | +0.00(+0.07%) |
Apr 01, 2014 | 7.274 | 7.274 | 7.214 | 7.249 | 102,297 | +0.01(+0.14%) |
Mar 31, 2014 | 7.294 | 7.338 | 7.219 | 7.239 | 243,598 | -0.06(-0.82%) |
Mar 28, 2014 | 7.344 | 7.344 | 7.299 | 7.299 | 42,404 | -0.04(-0.61%) |
Mar 27, 2014 | 7.354 | 7.359 | 7.294 | 7.344 | 64,745 | +0.01(+0.20%) |
Mar 26, 2014 | 7.279 | 7.329 | 7.279 | 7.329 | 46,590 | +0.03(+0.48%) |
Mar 25, 2014 | 7.229 | 7.299 | 7.229 | 7.294 | 49,049 | +0.05(+0.69%) |
Mar 24, 2014 | 7.229 | 7.254 | 7.219 | 7.244 | 56,661 | -0.01(-0.14%) |
Mar 21, 2014 | 7.224 | 7.274 | 7.224 | 7.254 | 40,275 | +0.03(+0.41%) |
Mar 20, 2014 | 7.264 | 7.304 | 7.224 | 7.224 | 39,683 | -0.02(-0.34%) |
Mar 19, 2014 | 7.294 | 7.299 | 7.244 | 7.249 | 44,437 | -0.02(-0.27%) |
Mar 18, 2014 | 7.259 | 7.294 | 7.244 | 7.269 | 67,030 | +0.01(+0.20%) |
Mar 17, 2014 | 7.259 | 7.259 | 7.214 | 7.254 | 65,072 | +0.03(+0.41%) |
Mar 14, 2014 | 7.224 | 7.244 | 7.205 | 7.224 | 47,483 | +0.00(+0.00%) |
Mar 13, 2014 | 7.274 | 7.274 | 7.224 | 7.224 | 26,207 | -0.03(-0.41%) |
Mar 12, 2014 | 7.229 | 7.279 | 7.229 | 7.254 | 83,539 | +0.01(+0.14%) |
Mar 11, 2014 | 7.214 | 7.289 | 7.214 | 7.244 | 88,418 | +0.02(+0.34%) |
Mar 10, 2014 | 7.219 | 7.274 | 7.219 | 7.219 | 134,881 | -0.03(-0.41%) |
Mar 07, 2014 | 7.224 | 7.249 | 7.210 | 7.249 | 56,503 | +0.00(+0.07%) |
Mar 06, 2014 | 7.249 | 7.259 | 7.229 | 7.244 | 62,267 | -0.02(-0.27%) |
Mar 05, 2014 | 7.244 | 7.274 | 7.244 | 7.264 | 65,939 | +0.02(+0.34%) |
Mar 04, 2014 | 7.254 | 7.259 | 7.224 | 7.239 | 47,827 | -0.02(-0.27%) |