Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.756 | 7.776 | 7.738 | 7.750 | 60,081 | -0.02(-0.31%) |
May 29, 2014 | 7.780 | 7.792 | 7.756 | 7.774 | 109,320 | +0.02(+0.31%) |
May 28, 2014 | 7.774 | 7.780 | 7.750 | 7.750 | 56,976 | +0.01(+0.16%) |
May 27, 2014 | 7.756 | 7.768 | 7.726 | 7.738 | 74,983 | -0.02(-0.23%) |
May 23, 2014 | 7.768 | 7.756 | 7.756 | 7.756 | 151,360 | +0.01(+0.18%) |
May 22, 2014 | 7.774 | 7.774 | 7.738 | 7.741 | 77,251 | -0.01(-0.18%) |
May 21, 2014 | 7.798 | 7.798 | 7.738 | 7.756 | 273,361 | -0.05(-0.62%) |
May 20, 2014 | 7.774 | 7.810 | 7.774 | 7.804 | 111,115 | +0.01(+0.15%) |
May 19, 2014 | 7.828 | 7.840 | 7.786 | 7.792 | 45,117 | -0.01(-0.15%) |
May 16, 2014 | 7.780 | 7.804 | 7.768 | 7.804 | 64,951 | +0.02(+0.23%) |
May 15, 2014 | 7.768 | 7.786 | 7.744 | 7.786 | 133,857 | +0.05(+0.70%) |
May 14, 2014 | 7.762 | 7.780 | 7.732 | 7.732 | 94,646 | -0.02(-0.23%) |
May 13, 2014 | 7.762 | 7.786 | 7.738 | 7.750 | 88,781 | -0.01(-0.14%) |
May 12, 2014 | 7.772 | 7.772 | 7.730 | 7.760 | 88,788 | +0.01(+0.08%) |
May 09, 2014 | 7.760 | 7.760 | 7.742 | 7.754 | 35,691 | +0.00(+0.00%) |
May 08, 2014 | 7.754 | 7.772 | 7.736 | 7.754 | 110,421 | +0.01(+0.15%) |
May 07, 2014 | 7.730 | 7.766 | 7.730 | 7.742 | 96,066 | -0.01(-0.15%) |
May 06, 2014 | 7.730 | 7.754 | 7.724 | 7.754 | 97,698 | +0.03(+0.39%) |
May 05, 2014 | 7.742 | 7.760 | 7.724 | 7.724 | 101,491 | +0.00(+0.00%) |
May 02, 2014 | 7.724 | 7.736 | 7.700 | 7.724 | 88,132 | -0.02(-0.31%) |
May 01, 2014 | 7.712 | 7.758 | 7.685 | 7.748 | 124,077 | +0.06(+0.78%) |
Apr 30, 2014 | 7.706 | 7.706 | 7.646 | 7.688 | 195,987 | +0.00(+0.00%) |
Apr 29, 2014 | 7.706 | 7.706 | 7.664 | 7.688 | 122,516 | -0.03(-0.39%) |
Apr 28, 2014 | 7.718 | 7.718 | 7.682 | 7.718 | 111,952 | +0.05(+0.62%) |
Apr 25, 2014 | 7.635 | 7.670 | 7.629 | 7.670 | 92,810 | +0.04(+0.47%) |
Apr 24, 2014 | 7.599 | 7.641 | 7.581 | 7.635 | 87,191 | +0.03(+0.39%) |
Apr 23, 2014 | 7.569 | 7.605 | 7.569 | 7.605 | 86,632 | +0.05(+0.63%) |
Apr 22, 2014 | 7.514 | 7.563 | 7.514 | 7.557 | 122,899 | +0.05(+0.72%) |
Apr 21, 2014 | 7.443 | 7.509 | 7.443 | 7.503 | 115,754 | +0.08(+1.13%) |
Apr 17, 2014 | 7.425 | 7.419 | 7.419 | 7.419 | 138,889 | -0.02(-0.32%) |
Apr 16, 2014 | 7.443 | 7.443 | 7.419 | 7.443 | 79,538 | +0.01(+0.16%) |
Apr 15, 2014 | 7.359 | 7.431 | 7.359 | 7.431 | 149,186 | +0.08(+1.06%) |
Apr 14, 2014 | 7.419 | 7.431 | 7.329 | 7.353 | 177,392 | -0.07(-0.97%) |
Apr 11, 2014 | 7.425 | 7.437 | 7.413 | 7.425 | 67,477 | -0.00(-0.06%) |
Apr 10, 2014 | 7.394 | 7.442 | 7.394 | 7.430 | 106,399 | +0.04(+0.48%) |
Apr 09, 2014 | 7.418 | 7.430 | 7.388 | 7.394 | 83,544 | -0.02(-0.24%) |
Apr 08, 2014 | 7.412 | 7.424 | 7.394 | 7.412 | 70,939 | -0.02(-0.24%) |
Apr 07, 2014 | 7.400 | 7.430 | 7.400 | 7.430 | 58,109 | +0.01(+0.16%) |
Apr 04, 2014 | 7.388 | 7.418 | 7.364 | 7.418 | 67,125 | +0.05(+0.65%) |
Apr 03, 2014 | 7.322 | 7.376 | 7.322 | 7.370 | 122,688 | +0.03(+0.41%) |
Apr 02, 2014 | 7.311 | 7.352 | 7.263 | 7.340 | 178,834 | +0.02(+0.24%) |
Apr 01, 2014 | 7.358 | 7.364 | 7.311 | 7.322 | 169,726 | -0.01(-0.16%) |
Mar 31, 2014 | 7.406 | 7.406 | 7.322 | 7.334 | 175,540 | -0.05(-0.73%) |
Mar 28, 2014 | 7.424 | 7.430 | 7.370 | 7.388 | 81,075 | -0.02(-0.24%) |
Mar 27, 2014 | 7.442 | 7.442 | 7.406 | 7.406 | 138,461 | -0.01(-0.08%) |
Mar 26, 2014 | 7.376 | 7.418 | 7.376 | 7.412 | 70,847 | +0.04(+0.48%) |
Mar 25, 2014 | 7.358 | 7.388 | 7.346 | 7.376 | 93,465 | -0.01(-0.16%) |
Mar 24, 2014 | 7.334 | 7.388 | 7.334 | 7.388 | 50,814 | +0.05(+0.65%) |
Mar 21, 2014 | 7.287 | 7.340 | 7.287 | 7.340 | 107,434 | +0.04(+0.49%) |
Mar 20, 2014 | 7.305 | 7.316 | 7.257 | 7.305 | 185,274 | -0.04(-0.57%) |
Mar 19, 2014 | 7.346 | 7.376 | 7.318 | 7.346 | 85,698 | -0.03(-0.40%) |
Mar 18, 2014 | 7.388 | 7.394 | 7.352 | 7.376 | 163,568 | -0.02(-0.32%) |
Mar 17, 2014 | 7.382 | 7.406 | 7.376 | 7.400 | 94,115 | +0.06(+0.81%) |
Mar 14, 2014 | 7.382 | 7.394 | 7.340 | 7.340 | 65,079 | -0.04(-0.56%) |
Mar 13, 2014 | 7.370 | 7.388 | 7.346 | 7.382 | 143,411 | +0.01(+0.08%) |
Mar 12, 2014 | 7.328 | 7.382 | 7.311 | 7.376 | 72,596 | +0.04(+0.51%) |
Mar 11, 2014 | 7.327 | 7.374 | 7.315 | 7.339 | 92,823 | +0.01(+0.16%) |
Mar 10, 2014 | 7.262 | 7.428 | 7.262 | 7.327 | 134,034 | +0.04(+0.50%) |
Mar 07, 2014 | 7.374 | 7.374 | 7.274 | 7.290 | 156,491 | -0.05(-0.66%) |
Mar 06, 2014 | 7.380 | 7.392 | 7.339 | 7.339 | 101,735 | -0.05(-0.64%) |
Mar 05, 2014 | 7.398 | 7.398 | 7.357 | 7.386 | 76,845 | +0.02(+0.24%) |
Mar 04, 2014 | 7.333 | 7.380 | 7.327 | 7.368 | 84,677 | +0.04(+0.57%) |