Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.328 | 7.348 | 7.291 | 7.319 | 168,402 | -0.02(-0.22%) |
May 29, 2014 | 7.283 | 7.336 | 7.263 | 7.336 | 116,954 | +0.06(+0.78%) |
May 28, 2014 | 7.311 | 7.340 | 7.279 | 7.279 | 183,837 | -0.02(-0.33%) |
May 27, 2014 | 7.299 | 7.324 | 7.275 | 7.303 | 105,517 | +0.02(+0.22%) |
May 23, 2014 | 7.311 | 7.287 | 7.287 | 7.287 | 105,182 | -0.03(-0.44%) |
May 22, 2014 | 7.307 | 7.340 | 7.299 | 7.319 | 140,439 | -0.00(-0.06%) |
May 21, 2014 | 7.267 | 7.324 | 7.257 | 7.324 | 139,266 | +0.05(+0.73%) |
May 20, 2014 | 7.348 | 7.352 | 7.230 | 7.271 | 440,650 | -0.07(-0.99%) |
May 19, 2014 | 7.344 | 7.352 | 7.332 | 7.344 | 107,017 | +0.00(+0.00%) |
May 16, 2014 | 7.324 | 7.348 | 7.271 | 7.344 | 161,865 | +0.06(+0.78%) |
May 15, 2014 | 7.319 | 7.328 | 7.263 | 7.287 | 139,981 | -0.01(-0.07%) |
May 14, 2014 | 7.312 | 7.312 | 7.280 | 7.292 | 124,271 | +0.01(+0.11%) |
May 13, 2014 | 7.288 | 7.329 | 7.280 | 7.284 | 164,035 | +0.00(+0.00%) |
May 12, 2014 | 7.296 | 7.296 | 7.274 | 7.284 | 57,180 | +0.01(+0.11%) |
May 09, 2014 | 7.316 | 7.341 | 7.276 | 7.276 | 117,200 | -0.03(-0.39%) |
May 08, 2014 | 7.300 | 7.332 | 7.300 | 7.304 | 94,244 | +0.00(+0.06%) |
May 07, 2014 | 7.308 | 7.308 | 7.260 | 7.300 | 116,967 | +0.01(+0.17%) |
May 06, 2014 | 7.280 | 7.300 | 7.256 | 7.288 | 198,024 | +0.02(+0.28%) |
May 05, 2014 | 7.272 | 7.288 | 7.260 | 7.268 | 67,475 | +0.00(+0.00%) |
May 02, 2014 | 7.280 | 7.280 | 7.244 | 7.268 | 93,118 | +0.00(+0.00%) |
May 01, 2014 | 7.248 | 7.308 | 7.248 | 7.268 | 160,926 | +0.00(+0.06%) |
Apr 30, 2014 | 7.264 | 7.292 | 7.240 | 7.264 | 92,280 | +0.00(+0.06%) |
Apr 29, 2014 | 7.296 | 7.296 | 7.240 | 7.260 | 219,302 | +0.00(+0.00%) |
Apr 28, 2014 | 7.248 | 7.260 | 7.228 | 7.260 | 133,566 | +0.02(+0.22%) |
Apr 25, 2014 | 7.268 | 7.268 | 7.224 | 7.244 | 117,805 | -0.00(-0.06%) |
Apr 24, 2014 | 7.296 | 7.296 | 7.236 | 7.248 | 133,955 | -0.01(-0.11%) |
Apr 23, 2014 | 7.240 | 7.268 | 7.220 | 7.256 | 166,717 | +0.02(+0.22%) |
Apr 22, 2014 | 7.220 | 7.252 | 7.220 | 7.240 | 118,646 | +0.00(+0.00%) |
Apr 21, 2014 | 7.191 | 7.240 | 7.177 | 7.240 | 112,341 | +0.06(+0.79%) |
Apr 17, 2014 | 7.155 | 7.183 | 7.183 | 7.183 | 114,545 | +0.00(+0.06%) |
Apr 16, 2014 | 7.159 | 7.179 | 7.143 | 7.179 | 92,875 | +0.04(+0.51%) |
Apr 15, 2014 | 7.191 | 7.191 | 7.143 | 7.143 | 107,751 | -0.02(-0.24%) |
Apr 14, 2014 | 7.188 | 7.204 | 7.132 | 7.160 | 169,022 | -0.01(-0.11%) |
Apr 11, 2014 | 7.144 | 7.188 | 7.144 | 7.168 | 63,397 | -0.02(-0.28%) |
Apr 10, 2014 | 7.188 | 7.212 | 7.180 | 7.188 | 182,004 | +0.00(+0.00%) |
Apr 09, 2014 | 7.176 | 7.196 | 7.176 | 7.188 | 198,703 | +0.01(+0.11%) |
Apr 08, 2014 | 7.194 | 7.208 | 7.176 | 7.180 | 74,538 | +0.00(+0.00%) |
Apr 07, 2014 | 7.204 | 7.204 | 7.172 | 7.180 | 71,625 | -0.02(-0.28%) |
Apr 04, 2014 | 7.200 | 7.229 | 7.148 | 7.200 | 256,048 | +0.03(+0.39%) |
Apr 03, 2014 | 7.204 | 7.204 | 7.168 | 7.172 | 63,043 | -0.02(-0.28%) |
Apr 02, 2014 | 7.192 | 7.200 | 7.156 | 7.192 | 208,166 | +0.00(+0.00%) |
Apr 01, 2014 | 7.160 | 7.192 | 7.156 | 7.192 | 107,775 | +0.04(+0.62%) |
Mar 31, 2014 | 7.192 | 7.192 | 7.115 | 7.148 | 566,143 | -0.04(-0.50%) |
Mar 28, 2014 | 7.152 | 7.188 | 7.143 | 7.184 | 126,293 | +0.04(+0.50%) |
Mar 27, 2014 | 7.156 | 7.176 | 7.100 | 7.148 | 205,443 | -0.01(-0.17%) |
Mar 26, 2014 | 7.216 | 7.216 | 7.124 | 7.160 | 203,632 | -0.01(-0.17%) |
Mar 25, 2014 | 7.152 | 7.200 | 7.068 | 7.172 | 187,752 | +0.02(+0.28%) |
Mar 24, 2014 | 7.224 | 7.232 | 7.120 | 7.152 | 121,327 | -0.02(-0.28%) |
Mar 21, 2014 | 7.128 | 7.200 | 7.128 | 7.172 | 138,455 | +0.04(+0.56%) |
Mar 20, 2014 | 7.124 | 7.175 | 7.084 | 7.132 | 509,402 | -0.03(-0.45%) |
Mar 19, 2014 | 7.277 | 7.349 | 7.140 | 7.164 | 457,701 | -0.12(-1.60%) |
Mar 18, 2014 | 7.269 | 7.297 | 7.245 | 7.281 | 78,511 | +0.02(+0.28%) |
Mar 17, 2014 | 7.333 | 7.333 | 7.237 | 7.261 | 146,705 | -0.01(-0.13%) |
Mar 14, 2014 | 7.250 | 7.302 | 7.239 | 7.270 | 64,361 | +0.03(+0.44%) |
Mar 13, 2014 | 7.314 | 7.322 | 7.238 | 7.238 | 77,688 | -0.04(-0.52%) |
Mar 12, 2014 | 7.250 | 7.278 | 7.222 | 7.276 | 87,753 | +0.05(+0.63%) |
Mar 11, 2014 | 7.282 | 7.290 | 7.214 | 7.230 | 89,052 | -0.01(-0.16%) |
Mar 10, 2014 | 7.278 | 7.337 | 7.230 | 7.242 | 216,552 | -0.01(-0.16%) |
Mar 07, 2014 | 7.258 | 7.298 | 7.246 | 7.254 | 278,976 | -0.03(-0.44%) |
Mar 06, 2014 | 7.226 | 7.294 | 7.206 | 7.286 | 181,603 | +0.09(+1.25%) |
Mar 05, 2014 | 7.226 | 7.246 | 7.158 | 7.196 | 184,250 | -0.03(-0.41%) |
Mar 04, 2014 | 7.178 | 7.234 | 7.150 | 7.226 | 161,943 | +0.06(+0.78%) |