Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.330 | 7.354 | 7.309 | 7.318 | 51,086 | -0.01(-0.17%) |
May 29, 2014 | 7.354 | 7.391 | 7.306 | 7.330 | 97,693 | -0.01(-0.17%) |
May 28, 2014 | 7.312 | 7.354 | 7.312 | 7.342 | 96,112 | +0.02(+0.33%) |
May 27, 2014 | 7.293 | 7.318 | 7.257 | 7.318 | 125,954 | +0.00(+0.00%) |
May 23, 2014 | 7.293 | 7.318 | 7.318 | 7.318 | 100,279 | +0.05(+0.67%) |
May 22, 2014 | 7.251 | 7.275 | 7.233 | 7.269 | 114,813 | +0.01(+0.17%) |
May 21, 2014 | 7.227 | 7.275 | 7.227 | 7.257 | 77,978 | +0.00(+0.00%) |
May 20, 2014 | 7.239 | 7.269 | 7.221 | 7.257 | 111,599 | +0.01(+0.18%) |
May 19, 2014 | 7.208 | 7.269 | 7.208 | 7.244 | 97,424 | -0.00(-0.01%) |
May 16, 2014 | 7.208 | 7.245 | 7.196 | 7.245 | 60,958 | +0.05(+0.68%) |
May 15, 2014 | 7.178 | 7.210 | 7.178 | 7.196 | 52,602 | +0.02(+0.25%) |
May 14, 2014 | 7.117 | 7.196 | 7.117 | 7.178 | 97,337 | +0.07(+1.05%) |
May 13, 2014 | 7.140 | 7.152 | 7.067 | 7.103 | 275,050 | -0.04(-0.51%) |
May 12, 2014 | 7.164 | 7.194 | 7.109 | 7.140 | 212,777 | -0.02(-0.34%) |
May 09, 2014 | 7.146 | 7.188 | 7.116 | 7.164 | 247,981 | -0.02(-0.25%) |
May 08, 2014 | 7.134 | 7.182 | 7.103 | 7.182 | 145,193 | +0.03(+0.42%) |
May 07, 2014 | 7.109 | 7.158 | 7.099 | 7.152 | 108,686 | +0.05(+0.68%) |
May 06, 2014 | 7.073 | 7.109 | 7.061 | 7.103 | 104,513 | +0.02(+0.34%) |
May 05, 2014 | 7.091 | 7.116 | 7.061 | 7.079 | 60,694 | +0.00(+0.00%) |
May 02, 2014 | 7.091 | 7.109 | 7.037 | 7.079 | 92,336 | -0.02(-0.26%) |
May 01, 2014 | 7.085 | 7.140 | 7.073 | 7.097 | 139,073 | +0.02(+0.34%) |
Apr 30, 2014 | 7.049 | 7.079 | 7.019 | 7.073 | 134,267 | +0.04(+0.52%) |
Apr 29, 2014 | 7.049 | 7.049 | 7.007 | 7.037 | 62,435 | -0.01(-0.17%) |
Apr 28, 2014 | 7.067 | 7.067 | 7.025 | 7.049 | 105,997 | +0.01(+0.17%) |
Apr 25, 2014 | 6.994 | 7.043 | 6.994 | 7.037 | 82,097 | +0.04(+0.61%) |
Apr 24, 2014 | 6.988 | 7.013 | 6.964 | 6.994 | 89,609 | +0.02(+0.26%) |
Apr 23, 2014 | 6.928 | 6.988 | 6.928 | 6.976 | 104,001 | +0.02(+0.26%) |
Apr 22, 2014 | 6.904 | 6.958 | 6.904 | 6.958 | 110,795 | +0.02(+0.35%) |
Apr 21, 2014 | 6.922 | 6.934 | 6.886 | 6.934 | 88,923 | +0.07(+0.97%) |
Apr 17, 2014 | 6.934 | 6.867 | 6.867 | 6.867 | 109,410 | -0.07(-0.96%) |
Apr 16, 2014 | 6.825 | 6.958 | 6.825 | 6.934 | 238,720 | +0.07(+0.97%) |
Apr 15, 2014 | 6.855 | 6.867 | 6.837 | 6.867 | 86,854 | +0.01(+0.18%) |
Apr 14, 2014 | 6.837 | 6.873 | 6.795 | 6.855 | 187,711 | +0.06(+0.82%) |
Apr 11, 2014 | 6.757 | 6.817 | 6.757 | 6.799 | 74,699 | +0.02(+0.27%) |
Apr 10, 2014 | 6.769 | 6.817 | 6.757 | 6.781 | 123,537 | +0.02(+0.27%) |
Apr 09, 2014 | 6.757 | 6.805 | 6.721 | 6.763 | 147,880 | +0.01(+0.09%) |
Apr 08, 2014 | 6.733 | 6.781 | 6.733 | 6.757 | 69,963 | +0.03(+0.45%) |
Apr 07, 2014 | 6.715 | 6.775 | 6.715 | 6.727 | 99,251 | +0.00(+0.00%) |
Apr 04, 2014 | 6.739 | 6.745 | 6.721 | 6.727 | 99,961 | +0.02(+0.27%) |
Apr 03, 2014 | 6.721 | 6.727 | 6.697 | 6.709 | 76,732 | +0.02(+0.26%) |
Apr 02, 2014 | 6.727 | 6.751 | 6.685 | 6.692 | 237,656 | -0.02(-0.35%) |
Apr 01, 2014 | 6.739 | 6.748 | 6.697 | 6.715 | 79,845 | -0.05(-0.71%) |
Mar 31, 2014 | 6.727 | 6.769 | 6.703 | 6.763 | 127,165 | +0.04(+0.54%) |
Mar 28, 2014 | 6.721 | 6.769 | 6.709 | 6.727 | 135,823 | -0.01(-0.18%) |
Mar 27, 2014 | 6.691 | 6.757 | 6.691 | 6.739 | 95,754 | +0.04(+0.63%) |
Mar 26, 2014 | 6.673 | 6.709 | 6.655 | 6.697 | 135,735 | +0.03(+0.45%) |
Mar 25, 2014 | 6.721 | 6.721 | 6.661 | 6.667 | 99,156 | -0.03(-0.45%) |
Mar 24, 2014 | 6.685 | 6.709 | 6.640 | 6.697 | 158,085 | -0.02(-0.27%) |
Mar 21, 2014 | 6.715 | 6.721 | 6.687 | 6.715 | 63,987 | +0.01(+0.18%) |
Mar 20, 2014 | 6.709 | 6.709 | 6.667 | 6.703 | 148,130 | -0.05(-0.71%) |
Mar 19, 2014 | 6.769 | 6.781 | 6.709 | 6.751 | 136,942 | -0.02(-0.27%) |
Mar 18, 2014 | 6.787 | 6.787 | 6.751 | 6.769 | 66,405 | +0.00(+0.00%) |
Mar 17, 2014 | 6.799 | 6.829 | 6.769 | 6.769 | 101,681 | +0.00(+0.00%) |
Mar 14, 2014 | 6.775 | 6.805 | 6.745 | 6.769 | 135,865 | +0.02(+0.27%) |
Mar 13, 2014 | 6.708 | 6.810 | 6.708 | 6.751 | 181,429 | +0.01(+0.20%) |
Mar 12, 2014 | 6.672 | 6.744 | 6.660 | 6.738 | 118,999 | +0.07(+1.08%) |
Mar 11, 2014 | 6.678 | 6.690 | 6.588 | 6.666 | 133,141 | -0.01(-0.09%) |
Mar 10, 2014 | 6.606 | 6.672 | 6.606 | 6.672 | 191,184 | +0.07(+1.01%) |
Mar 07, 2014 | 6.684 | 6.690 | 6.558 | 6.606 | 189,780 | -0.10(-1.53%) |
Mar 06, 2014 | 6.738 | 6.762 | 6.708 | 6.708 | 148,926 | -0.07(-0.97%) |
Mar 05, 2014 | 6.708 | 6.774 | 6.708 | 6.774 | 162,130 | +0.05(+0.71%) |
Mar 04, 2014 | 6.750 | 6.762 | 6.708 | 6.726 | 169,423 | -0.01(-0.09%) |