Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.008 | 8.032 | 7.992 | 8.028 | 146,647 | +0.00(+0.05%) |
May 29, 2014 | 8.040 | 8.040 | 7.992 | 8.024 | 145,596 | +0.01(+0.10%) |
May 28, 2014 | 7.996 | 8.036 | 7.981 | 8.016 | 214,710 | +0.01(+0.10%) |
May 27, 2014 | 7.969 | 8.008 | 7.969 | 8.008 | 133,741 | +0.04(+0.55%) |
May 23, 2014 | 7.945 | 7.965 | 7.965 | 7.965 | 157,917 | +0.04(+0.50%) |
May 22, 2014 | 7.901 | 7.941 | 7.893 | 7.925 | 71,667 | +0.03(+0.40%) |
May 21, 2014 | 7.861 | 7.901 | 7.861 | 7.893 | 133,084 | +0.04(+0.56%) |
May 20, 2014 | 7.897 | 7.897 | 7.831 | 7.850 | 208,585 | -0.05(-0.65%) |
May 19, 2014 | 7.865 | 7.901 | 7.850 | 7.901 | 178,157 | +0.04(+0.45%) |
May 16, 2014 | 7.838 | 7.877 | 7.838 | 7.865 | 120,234 | +0.02(+0.25%) |
May 15, 2014 | 7.881 | 7.885 | 7.809 | 7.846 | 127,654 | -0.04(-0.45%) |
May 14, 2014 | 7.897 | 7.901 | 7.869 | 7.881 | 121,959 | -0.01(-0.10%) |
May 13, 2014 | 7.885 | 7.905 | 7.869 | 7.889 | 141,211 | -0.01(-0.10%) |
May 12, 2014 | 7.853 | 7.901 | 7.834 | 7.897 | 115,519 | +0.05(+0.61%) |
May 09, 2014 | 7.853 | 7.853 | 7.802 | 7.850 | 142,911 | +0.01(+0.10%) |
May 08, 2014 | 7.869 | 7.885 | 7.818 | 7.842 | 128,039 | -0.02(-0.25%) |
May 07, 2014 | 7.842 | 7.861 | 7.802 | 7.861 | 174,178 | +0.04(+0.46%) |
May 06, 2014 | 7.861 | 7.861 | 7.818 | 7.826 | 125,009 | -0.02(-0.20%) |
May 05, 2014 | 7.814 | 7.842 | 7.798 | 7.842 | 157,084 | +0.02(+0.20%) |
May 02, 2014 | 7.861 | 7.873 | 7.806 | 7.826 | 164,899 | -0.02(-0.20%) |
May 01, 2014 | 7.873 | 7.885 | 7.822 | 7.842 | 238,675 | -0.02(-0.20%) |
Apr 30, 2014 | 7.857 | 7.865 | 7.810 | 7.857 | 196,415 | +0.01(+0.10%) |
Apr 29, 2014 | 7.865 | 7.877 | 7.845 | 7.850 | 139,738 | +0.01(+0.10%) |
Apr 28, 2014 | 7.846 | 7.877 | 7.786 | 7.842 | 190,740 | -0.00(-0.05%) |
Apr 25, 2014 | 7.873 | 7.873 | 7.826 | 7.846 | 110,265 | -0.04(-0.45%) |
Apr 24, 2014 | 7.905 | 7.905 | 7.862 | 7.881 | 118,128 | +0.01(+0.10%) |
Apr 23, 2014 | 7.873 | 7.881 | 7.842 | 7.873 | 209,942 | +0.00(+0.00%) |
Apr 22, 2014 | 7.834 | 7.885 | 7.834 | 7.873 | 174,072 | +0.04(+0.56%) |
Apr 21, 2014 | 7.846 | 7.850 | 7.814 | 7.830 | 137,426 | +0.00(+0.00%) |
Apr 17, 2014 | 7.857 | 7.830 | 7.830 | 7.830 | 178,318 | -0.03(-0.35%) |
Apr 16, 2014 | 7.718 | 7.869 | 7.703 | 7.857 | 803,583 | +0.17(+2.27%) |
Apr 15, 2014 | 7.691 | 7.718 | 7.607 | 7.683 | 152,923 | +0.01(+0.16%) |
Apr 14, 2014 | 7.667 | 7.711 | 7.631 | 7.671 | 230,938 | +0.02(+0.31%) |
Apr 11, 2014 | 7.683 | 7.687 | 7.619 | 7.647 | 174,676 | -0.05(-0.67%) |
Apr 10, 2014 | 7.750 | 7.758 | 7.668 | 7.699 | 564,653 | -0.04(-0.56%) |
Apr 09, 2014 | 7.738 | 7.754 | 7.699 | 7.742 | 342,946 | +0.05(+0.67%) |
Apr 08, 2014 | 7.635 | 7.691 | 7.631 | 7.691 | 370,953 | +0.03(+0.41%) |
Apr 07, 2014 | 7.703 | 7.718 | 7.659 | 7.659 | 384,513 | -0.10(-1.23%) |
Apr 04, 2014 | 7.834 | 7.885 | 7.722 | 7.754 | 305,383 | -0.04(-0.56%) |
Apr 03, 2014 | 7.842 | 7.842 | 7.778 | 7.798 | 271,900 | -0.04(-0.46%) |
Apr 02, 2014 | 7.794 | 7.834 | 7.786 | 7.834 | 287,269 | +0.05(+0.61%) |
Apr 01, 2014 | 7.730 | 7.786 | 7.730 | 7.786 | 183,434 | +0.06(+0.82%) |
Mar 31, 2014 | 7.683 | 7.738 | 7.683 | 7.722 | 236,735 | +0.05(+0.62%) |
Mar 28, 2014 | 7.659 | 7.691 | 7.643 | 7.675 | 207,134 | +0.04(+0.47%) |
Mar 27, 2014 | 7.631 | 7.643 | 7.603 | 7.639 | 234,305 | +0.01(+0.16%) |
Mar 26, 2014 | 7.671 | 7.679 | 7.619 | 7.627 | 213,886 | -0.01(-0.16%) |
Mar 25, 2014 | 7.627 | 7.667 | 7.619 | 7.639 | 159,265 | +0.02(+0.31%) |
Mar 24, 2014 | 7.667 | 7.687 | 7.587 | 7.615 | 196,742 | -0.05(-0.62%) |
Mar 21, 2014 | 7.718 | 7.726 | 7.663 | 7.663 | 246,807 | -0.03(-0.36%) |
Mar 20, 2014 | 7.631 | 7.695 | 7.623 | 7.691 | 193,261 | +0.05(+0.68%) |
Mar 19, 2014 | 7.679 | 7.695 | 7.619 | 7.639 | 246,145 | -0.03(-0.36%) |
Mar 18, 2014 | 7.631 | 7.679 | 7.619 | 7.667 | 165,232 | +0.03(+0.42%) |
Mar 17, 2014 | 7.607 | 7.651 | 7.607 | 7.635 | 308,181 | +0.04(+0.47%) |
Mar 14, 2014 | 7.615 | 7.627 | 7.591 | 7.599 | 189,529 | -0.02(-0.21%) |
Mar 13, 2014 | 7.647 | 7.671 | 7.595 | 7.615 | 413,097 | -0.00(-0.05%) |
Mar 12, 2014 | 7.580 | 7.635 | 7.568 | 7.619 | 194,085 | +0.02(+0.31%) |
Mar 11, 2014 | 7.647 | 7.662 | 7.596 | 7.596 | 615,603 | -0.05(-0.72%) |
Mar 10, 2014 | 7.651 | 7.682 | 7.633 | 7.651 | 126,488 | -0.03(-0.36%) |
Mar 07, 2014 | 7.729 | 7.741 | 7.666 | 7.678 | 161,757 | -0.04(-0.46%) |
Mar 06, 2014 | 7.678 | 7.717 | 7.651 | 7.713 | 323,554 | +0.03(+0.36%) |
Mar 05, 2014 | 7.678 | 7.690 | 7.654 | 7.686 | 286,033 | +0.02(+0.31%) |
Mar 04, 2014 | 7.588 | 7.662 | 7.588 | 7.662 | 274,442 | +0.12(+1.61%) |