Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.523 | 7.523 | 7.497 | 7.514 | 331,393 | +0.02(+0.23%) |
May 29, 2014 | 7.484 | 7.510 | 7.480 | 7.497 | 294,017 | +0.02(+0.23%) |
May 28, 2014 | 7.497 | 7.514 | 7.471 | 7.480 | 302,816 | -0.00(-0.06%) |
May 27, 2014 | 7.501 | 7.501 | 7.476 | 7.484 | 486,570 | -0.01(-0.17%) |
May 23, 2014 | 7.493 | 7.497 | 7.497 | 7.497 | 362,970 | +0.01(+0.17%) |
May 22, 2014 | 7.484 | 7.501 | 7.476 | 7.484 | 383,164 | -0.02(-0.23%) |
May 21, 2014 | 7.484 | 7.501 | 7.467 | 7.501 | 614,989 | +0.02(+0.28%) |
May 20, 2014 | 7.480 | 7.481 | 7.459 | 7.480 | 456,556 | -0.02(-0.31%) |
May 19, 2014 | 7.478 | 7.503 | 7.478 | 7.503 | 204,008 | +0.01(+0.17%) |
May 16, 2014 | 7.469 | 7.503 | 7.457 | 7.491 | 193,464 | +0.00(+0.06%) |
May 15, 2014 | 7.495 | 7.495 | 7.448 | 7.486 | 279,336 | +0.01(+0.17%) |
May 14, 2014 | 7.491 | 7.503 | 7.465 | 7.474 | 207,779 | -0.03(-0.34%) |
May 13, 2014 | 7.512 | 7.550 | 7.499 | 7.499 | 346,597 | -0.03(-0.39%) |
May 12, 2014 | 7.482 | 7.529 | 7.478 | 7.529 | 298,237 | +0.05(+0.62%) |
May 09, 2014 | 7.491 | 7.499 | 7.461 | 7.482 | 214,700 | +0.00(+0.00%) |
May 08, 2014 | 7.486 | 7.512 | 7.474 | 7.482 | 295,688 | -0.01(-0.11%) |
May 07, 2014 | 7.491 | 7.503 | 7.465 | 7.491 | 279,924 | -0.02(-0.28%) |
May 06, 2014 | 7.508 | 7.512 | 7.453 | 7.512 | 403,081 | +0.01(+0.17%) |
May 05, 2014 | 7.516 | 7.520 | 7.465 | 7.499 | 394,961 | +0.00(+0.06%) |
May 02, 2014 | 7.541 | 7.541 | 7.491 | 7.495 | 274,287 | -0.07(-0.90%) |
May 01, 2014 | 7.541 | 7.575 | 7.516 | 7.563 | 264,421 | +0.04(+0.51%) |
Apr 30, 2014 | 7.541 | 7.541 | 7.495 | 7.525 | 289,355 | +0.01(+0.11%) |
Apr 29, 2014 | 7.525 | 7.525 | 7.499 | 7.516 | 183,407 | +0.01(+0.17%) |
Apr 28, 2014 | 7.495 | 7.533 | 7.476 | 7.503 | 218,509 | +0.01(+0.17%) |
Apr 25, 2014 | 7.474 | 7.491 | 7.457 | 7.491 | 252,294 | +0.01(+0.11%) |
Apr 24, 2014 | 7.495 | 7.517 | 7.478 | 7.482 | 219,708 | -0.03(-0.39%) |
Apr 23, 2014 | 7.448 | 7.512 | 7.448 | 7.512 | 303,680 | +0.06(+0.74%) |
Apr 22, 2014 | 7.469 | 7.491 | 7.431 | 7.457 | 401,721 | +0.01(+0.11%) |
Apr 21, 2014 | 7.465 | 7.469 | 7.427 | 7.448 | 248,669 | +0.01(+0.09%) |
Apr 17, 2014 | 7.442 | 7.442 | 7.442 | 7.442 | 414,568 | +0.02(+0.23%) |
Apr 16, 2014 | 7.433 | 7.480 | 7.404 | 7.425 | 298,439 | +0.00(+0.06%) |
Apr 15, 2014 | 7.417 | 7.433 | 7.400 | 7.421 | 227,687 | +0.01(+0.11%) |
Apr 14, 2014 | 7.446 | 7.467 | 7.400 | 7.412 | 296,133 | -0.03(-0.45%) |
Apr 11, 2014 | 7.433 | 7.467 | 7.429 | 7.446 | 209,200 | -0.02(-0.28%) |
Apr 10, 2014 | 7.492 | 7.532 | 7.467 | 7.467 | 131,833 | -0.01(-0.11%) |
Apr 09, 2014 | 7.455 | 7.497 | 7.455 | 7.476 | 172,589 | +0.01(+0.17%) |
Apr 08, 2014 | 7.446 | 7.467 | 7.427 | 7.463 | 214,321 | +0.01(+0.11%) |
Apr 07, 2014 | 7.455 | 7.455 | 7.433 | 7.455 | 280,063 | +0.01(+0.11%) |
Apr 04, 2014 | 7.446 | 7.471 | 7.433 | 7.446 | 196,691 | +0.00(+0.06%) |
Apr 03, 2014 | 7.467 | 7.476 | 7.442 | 7.442 | 233,354 | -0.02(-0.23%) |
Apr 02, 2014 | 7.455 | 7.488 | 7.442 | 7.459 | 291,693 | +0.00(+0.06%) |
Apr 01, 2014 | 7.467 | 7.505 | 7.455 | 7.455 | 329,246 | -0.01(-0.11%) |
Mar 31, 2014 | 7.471 | 7.476 | 7.450 | 7.463 | 317,177 | +0.00(+0.00%) |
Mar 28, 2014 | 7.497 | 7.514 | 7.455 | 7.463 | 287,977 | -0.03(-0.45%) |
Mar 27, 2014 | 7.556 | 7.556 | 7.484 | 7.497 | 221,198 | -0.05(-0.61%) |
Mar 26, 2014 | 7.505 | 7.560 | 7.497 | 7.543 | 239,912 | +0.05(+0.67%) |
Mar 25, 2014 | 7.484 | 7.535 | 7.480 | 7.492 | 270,141 | +0.01(+0.11%) |
Mar 24, 2014 | 7.522 | 7.529 | 7.484 | 7.484 | 184,022 | -0.05(-0.73%) |
Mar 21, 2014 | 7.556 | 7.556 | 7.480 | 7.539 | 298,721 | +0.01(+0.11%) |
Mar 20, 2014 | 7.577 | 7.678 | 7.509 | 7.530 | 337,182 | -0.07(-0.86%) |
Mar 19, 2014 | 7.579 | 7.596 | 7.566 | 7.596 | 367,292 | +0.04(+0.50%) |
Mar 18, 2014 | 7.537 | 7.583 | 7.529 | 7.558 | 182,382 | +0.02(+0.28%) |
Mar 17, 2014 | 7.529 | 7.545 | 7.516 | 7.537 | 159,850 | +0.03(+0.39%) |
Mar 14, 2014 | 7.504 | 7.516 | 7.495 | 7.508 | 110,996 | +0.00(+0.06%) |
Mar 13, 2014 | 7.520 | 7.541 | 7.495 | 7.504 | 193,621 | -0.03(-0.33%) |
Mar 12, 2014 | 7.508 | 7.533 | 7.499 | 7.529 | 191,044 | -0.00(-0.06%) |
Mar 11, 2014 | 7.550 | 7.571 | 7.491 | 7.533 | 354,575 | -0.03(-0.39%) |
Mar 10, 2014 | 7.579 | 7.600 | 7.516 | 7.562 | 218,588 | -0.02(-0.28%) |
Mar 07, 2014 | 7.545 | 7.612 | 7.508 | 7.583 | 412,224 | +0.05(+0.61%) |
Mar 06, 2014 | 7.596 | 7.596 | 7.524 | 7.537 | 435,748 | -0.06(-0.83%) |
Mar 05, 2014 | 7.579 | 7.617 | 7.579 | 7.600 | 310,393 | +0.01(+0.11%) |
Mar 04, 2014 | 7.596 | 7.625 | 7.562 | 7.591 | 219,858 | +0.00(+0.00%) |