Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.967 | 6.995 | 6.957 | 6.994 | 359,679 | +0.03(+0.49%) |
May 29, 2014 | 6.952 | 6.976 | 6.948 | 6.960 | 225,915 | +0.00(+0.04%) |
May 28, 2014 | 6.962 | 6.976 | 6.948 | 6.957 | 182,063 | -0.00(-0.07%) |
May 27, 2014 | 6.967 | 6.976 | 6.948 | 6.962 | 363,895 | -0.01(-0.20%) |
May 23, 2014 | 6.967 | 6.976 | 6.976 | 6.976 | 205,097 | +0.01(+0.14%) |
May 22, 2014 | 6.981 | 6.981 | 6.967 | 6.967 | 196,817 | +0.00(+0.07%) |
May 21, 2014 | 6.986 | 7.000 | 6.962 | 6.962 | 397,390 | +0.01(+0.17%) |
May 20, 2014 | 6.955 | 6.959 | 6.945 | 6.950 | 209,225 | -0.02(-0.34%) |
May 19, 2014 | 6.945 | 6.974 | 6.945 | 6.974 | 390,373 | +0.03(+0.41%) |
May 16, 2014 | 6.941 | 6.964 | 6.941 | 6.945 | 235,019 | +0.00(+0.07%) |
May 15, 2014 | 6.955 | 6.969 | 6.936 | 6.941 | 328,497 | -0.01(-0.20%) |
May 14, 2014 | 6.959 | 6.964 | 6.955 | 6.955 | 358,698 | -0.02(-0.27%) |
May 13, 2014 | 6.964 | 6.983 | 6.964 | 6.974 | 300,725 | +0.01(+0.20%) |
May 12, 2014 | 6.969 | 6.974 | 6.955 | 6.959 | 369,069 | -0.01(-0.20%) |
May 09, 2014 | 6.955 | 6.978 | 6.945 | 6.974 | 342,599 | +0.00(+0.07%) |
May 08, 2014 | 6.974 | 6.976 | 6.959 | 6.969 | 257,642 | -0.03(-0.40%) |
May 07, 2014 | 6.964 | 6.997 | 6.950 | 6.997 | 199,236 | +0.02(+0.34%) |
May 06, 2014 | 6.978 | 6.988 | 6.964 | 6.974 | 221,443 | -0.01(-0.14%) |
May 05, 2014 | 6.992 | 7.011 | 6.974 | 6.983 | 375,580 | -0.02(-0.34%) |
May 02, 2014 | 7.059 | 7.059 | 6.992 | 7.007 | 374,851 | -0.06(-0.87%) |
May 01, 2014 | 7.049 | 7.077 | 7.040 | 7.068 | 143,521 | +0.03(+0.40%) |
Apr 30, 2014 | 7.068 | 7.077 | 7.040 | 7.040 | 225,999 | -0.06(-0.80%) |
Apr 29, 2014 | 7.082 | 7.096 | 7.059 | 7.096 | 239,426 | +0.01(+0.13%) |
Apr 28, 2014 | 7.082 | 7.096 | 7.073 | 7.087 | 128,438 | +0.00(+0.07%) |
Apr 25, 2014 | 7.054 | 7.096 | 7.054 | 7.082 | 122,756 | +0.01(+0.20%) |
Apr 24, 2014 | 7.101 | 7.101 | 7.059 | 7.068 | 204,084 | -0.03(-0.40%) |
Apr 23, 2014 | 7.068 | 7.106 | 7.054 | 7.096 | 311,475 | +0.04(+0.60%) |
Apr 22, 2014 | 7.002 | 7.054 | 6.997 | 7.054 | 252,717 | +0.04(+0.61%) |
Apr 21, 2014 | 6.992 | 7.011 | 6.988 | 7.011 | 293,007 | +0.03(+0.37%) |
Apr 17, 2014 | 6.957 | 6.985 | 6.985 | 6.985 | 220,618 | +0.04(+0.61%) |
Apr 16, 2014 | 6.962 | 6.981 | 6.943 | 6.943 | 350,681 | -0.02(-0.27%) |
Apr 15, 2014 | 6.976 | 6.999 | 6.948 | 6.962 | 436,893 | -0.02(-0.34%) |
Apr 14, 2014 | 7.018 | 7.023 | 6.985 | 6.985 | 283,992 | -0.01(-0.20%) |
Apr 11, 2014 | 7.023 | 7.023 | 6.999 | 6.999 | 321,508 | -0.01(-0.20%) |
Apr 10, 2014 | 7.037 | 7.042 | 7.014 | 7.014 | 299,828 | -0.02(-0.33%) |
Apr 09, 2014 | 7.070 | 7.107 | 7.037 | 7.037 | 277,154 | -0.03(-0.40%) |
Apr 08, 2014 | 7.084 | 7.089 | 7.065 | 7.065 | 201,362 | -0.02(-0.33%) |
Apr 07, 2014 | 7.093 | 7.110 | 7.075 | 7.089 | 248,222 | -0.01(-0.13%) |
Apr 04, 2014 | 7.112 | 7.112 | 7.079 | 7.098 | 231,975 | +0.00(+0.00%) |
Apr 03, 2014 | 7.098 | 7.109 | 7.079 | 7.098 | 185,015 | +0.00(+0.00%) |
Apr 02, 2014 | 7.117 | 7.121 | 7.093 | 7.098 | 150,259 | -0.03(-0.40%) |
Apr 01, 2014 | 7.121 | 7.131 | 7.093 | 7.126 | 279,542 | +0.01(+0.20%) |
Mar 31, 2014 | 7.145 | 7.153 | 7.107 | 7.112 | 252,601 | -0.03(-0.39%) |
Mar 28, 2014 | 7.140 | 7.145 | 7.112 | 7.140 | 231,413 | +0.01(+0.20%) |
Mar 27, 2014 | 7.093 | 7.140 | 7.093 | 7.126 | 192,409 | +0.04(+0.60%) |
Mar 26, 2014 | 7.103 | 7.131 | 7.084 | 7.084 | 247,655 | -0.03(-0.46%) |
Mar 25, 2014 | 7.117 | 7.128 | 7.103 | 7.117 | 164,858 | +0.00(+0.00%) |
Mar 24, 2014 | 7.187 | 7.187 | 7.103 | 7.117 | 191,162 | -0.06(-0.85%) |
Mar 21, 2014 | 7.150 | 7.182 | 7.126 | 7.178 | 208,343 | +0.05(+0.72%) |
Mar 20, 2014 | 7.136 | 7.140 | 7.117 | 7.126 | 169,693 | +0.01(+0.11%) |
Mar 19, 2014 | 7.100 | 7.132 | 7.081 | 7.118 | 341,890 | +0.01(+0.20%) |
Mar 18, 2014 | 7.095 | 7.109 | 7.081 | 7.104 | 184,902 | +0.02(+0.26%) |
Mar 17, 2014 | 7.062 | 7.095 | 7.062 | 7.086 | 150,655 | +0.02(+0.33%) |
Mar 14, 2014 | 7.090 | 7.095 | 7.058 | 7.062 | 160,990 | -0.02(-0.27%) |
Mar 13, 2014 | 7.137 | 7.137 | 7.081 | 7.081 | 146,075 | -0.06(-0.78%) |
Mar 12, 2014 | 7.118 | 7.137 | 7.086 | 7.137 | 195,001 | +0.01(+0.20%) |
Mar 11, 2014 | 7.114 | 7.130 | 7.104 | 7.123 | 194,480 | -0.00(-0.07%) |
Mar 10, 2014 | 7.095 | 7.137 | 7.095 | 7.128 | 130,465 | +0.01(+0.20%) |
Mar 07, 2014 | 7.142 | 7.142 | 7.109 | 7.114 | 81,122 | -0.02(-0.33%) |
Mar 06, 2014 | 7.132 | 7.146 | 7.114 | 7.137 | 101,802 | +0.01(+0.20%) |
Mar 05, 2014 | 7.132 | 7.142 | 7.100 | 7.123 | 226,241 | +0.02(+0.26%) |
Mar 04, 2014 | 7.090 | 7.118 | 7.067 | 7.104 | 226,561 | +0.03(+0.46%) |