Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.117 | 7.134 | 7.095 | 7.130 | 158,065 | +0.05(+0.68%) |
May 29, 2014 | 7.121 | 7.156 | 7.034 | 7.082 | 174,761 | -0.02(-0.31%) |
May 28, 2014 | 7.078 | 7.134 | 7.078 | 7.104 | 106,626 | +0.05(+0.68%) |
May 27, 2014 | 7.021 | 7.078 | 7.021 | 7.056 | 131,362 | +0.03(+0.50%) |
May 23, 2014 | 7.030 | 7.021 | 7.021 | 7.021 | 161,926 | -0.03(-0.37%) |
May 22, 2014 | 6.999 | 7.047 | 6.982 | 7.047 | 101,560 | +0.05(+0.69%) |
May 21, 2014 | 6.990 | 7.008 | 6.960 | 6.999 | 98,603 | +0.03(+0.36%) |
May 20, 2014 | 6.952 | 6.974 | 6.913 | 6.974 | 165,975 | -0.00(-0.06%) |
May 19, 2014 | 6.965 | 6.978 | 6.931 | 6.978 | 191,809 | +0.05(+0.75%) |
May 16, 2014 | 6.891 | 6.930 | 6.883 | 6.926 | 122,577 | +0.05(+0.69%) |
May 15, 2014 | 6.917 | 6.917 | 6.874 | 6.878 | 121,207 | -0.03(-0.50%) |
May 14, 2014 | 6.896 | 6.926 | 6.881 | 6.913 | 184,567 | +0.00(+0.00%) |
May 13, 2014 | 6.930 | 6.948 | 6.904 | 6.913 | 176,870 | -0.02(-0.31%) |
May 12, 2014 | 6.943 | 6.982 | 6.930 | 6.935 | 150,332 | +0.00(+0.06%) |
May 09, 2014 | 6.982 | 7.026 | 6.926 | 6.930 | 178,719 | -0.07(-0.99%) |
May 08, 2014 | 7.030 | 7.043 | 6.969 | 7.000 | 140,027 | -0.03(-0.43%) |
May 07, 2014 | 6.952 | 7.078 | 6.935 | 7.030 | 284,079 | +0.07(+1.06%) |
May 06, 2014 | 6.952 | 6.961 | 6.922 | 6.956 | 101,483 | +0.01(+0.12%) |
May 05, 2014 | 6.935 | 6.961 | 6.917 | 6.948 | 160,339 | +0.00(+0.00%) |
May 02, 2014 | 6.930 | 6.948 | 6.922 | 6.948 | 138,669 | +0.03(+0.44%) |
May 01, 2014 | 6.939 | 6.948 | 6.909 | 6.917 | 145,199 | +0.00(+0.06%) |
Apr 30, 2014 | 6.965 | 6.965 | 6.844 | 6.913 | 224,137 | +0.03(+0.44%) |
Apr 29, 2014 | 6.831 | 6.883 | 6.822 | 6.883 | 189,151 | +0.05(+0.76%) |
Apr 28, 2014 | 6.813 | 6.831 | 6.776 | 6.831 | 137,639 | +0.04(+0.57%) |
Apr 25, 2014 | 6.800 | 6.805 | 6.774 | 6.792 | 98,958 | -0.01(-0.13%) |
Apr 24, 2014 | 6.813 | 6.813 | 6.784 | 6.800 | 72,688 | -0.01(-0.13%) |
Apr 23, 2014 | 6.796 | 6.818 | 6.783 | 6.809 | 95,149 | +0.00(+0.06%) |
Apr 22, 2014 | 6.818 | 6.822 | 6.783 | 6.805 | 123,248 | +0.04(+0.64%) |
Apr 21, 2014 | 6.783 | 6.783 | 6.713 | 6.761 | 102,864 | +0.02(+0.31%) |
Apr 17, 2014 | 6.706 | 6.740 | 6.740 | 6.740 | 112,841 | +0.07(+1.03%) |
Apr 16, 2014 | 6.650 | 6.684 | 6.641 | 6.671 | 98,032 | +0.05(+0.72%) |
Apr 15, 2014 | 6.628 | 6.671 | 6.572 | 6.624 | 126,064 | +0.02(+0.26%) |
Apr 14, 2014 | 6.637 | 6.637 | 6.599 | 6.607 | 84,970 | +0.02(+0.26%) |
Apr 11, 2014 | 6.564 | 6.611 | 6.517 | 6.590 | 211,779 | +0.01(+0.20%) |
Apr 10, 2014 | 6.581 | 6.607 | 6.529 | 6.577 | 128,024 | +0.01(+0.13%) |
Apr 09, 2014 | 6.503 | 6.581 | 6.503 | 6.568 | 180,418 | +0.07(+1.13%) |
Apr 08, 2014 | 6.529 | 6.529 | 6.482 | 6.495 | 197,964 | +0.00(+0.00%) |
Apr 07, 2014 | 6.568 | 6.581 | 6.495 | 6.495 | 147,234 | -0.10(-1.50%) |
Apr 04, 2014 | 6.663 | 6.676 | 6.594 | 6.594 | 125,483 | -0.03(-0.52%) |
Apr 03, 2014 | 6.633 | 6.650 | 6.615 | 6.628 | 166,801 | -0.01(-0.19%) |
Apr 02, 2014 | 6.667 | 6.676 | 6.641 | 6.641 | 134,801 | -0.03(-0.52%) |
Apr 01, 2014 | 6.667 | 6.689 | 6.667 | 6.676 | 116,823 | +0.01(+0.19%) |
Mar 31, 2014 | 6.697 | 6.732 | 6.663 | 6.663 | 144,270 | +0.00(+0.06%) |
Mar 28, 2014 | 6.671 | 6.689 | 6.646 | 6.659 | 113,331 | -0.01(-0.13%) |
Mar 27, 2014 | 6.650 | 6.671 | 6.649 | 6.667 | 117,557 | +0.00(+0.06%) |
Mar 26, 2014 | 6.667 | 6.697 | 6.663 | 6.663 | 161,765 | +0.02(+0.32%) |
Mar 25, 2014 | 6.676 | 6.684 | 6.624 | 6.641 | 119,475 | -0.03(-0.45%) |
Mar 24, 2014 | 6.641 | 6.680 | 6.624 | 6.671 | 229,135 | +0.06(+0.91%) |
Mar 21, 2014 | 6.710 | 6.710 | 6.603 | 6.611 | 174,131 | -0.03(-0.52%) |
Mar 20, 2014 | 6.663 | 6.689 | 6.628 | 6.646 | 174,012 | -0.01(-0.14%) |
Mar 19, 2014 | 6.694 | 6.694 | 6.638 | 6.655 | 121,266 | -0.02(-0.26%) |
Mar 18, 2014 | 6.698 | 6.711 | 6.672 | 6.672 | 147,249 | -0.01(-0.13%) |
Mar 17, 2014 | 6.659 | 6.689 | 6.651 | 6.681 | 119,996 | +0.03(+0.39%) |
Mar 14, 2014 | 6.621 | 6.655 | 6.621 | 6.655 | 245,934 | +0.03(+0.52%) |
Mar 13, 2014 | 6.634 | 6.638 | 6.580 | 6.621 | 148,715 | +0.01(+0.19%) |
Mar 12, 2014 | 6.604 | 6.608 | 6.574 | 6.608 | 95,961 | +0.00(+0.00%) |
Mar 11, 2014 | 6.629 | 6.638 | 6.595 | 6.608 | 134,993 | -0.00(-0.06%) |
Mar 10, 2014 | 6.552 | 6.612 | 6.540 | 6.612 | 164,289 | +0.05(+0.78%) |
Mar 07, 2014 | 6.612 | 6.612 | 6.544 | 6.561 | 61,082 | -0.03(-0.52%) |
Mar 06, 2014 | 6.591 | 6.617 | 6.590 | 6.595 | 111,149 | +0.03(+0.39%) |
Mar 05, 2014 | 6.578 | 6.608 | 6.557 | 6.570 | 101,832 | -0.02(-0.32%) |
Mar 04, 2014 | 6.544 | 6.608 | 6.544 | 6.591 | 114,591 | +0.08(+1.18%) |