Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.437 | 7.459 | 7.414 | 7.429 | 109,832 | +0.00(+0.00%) |
May 29, 2014 | 7.444 | 7.459 | 7.422 | 7.429 | 100,211 | -0.01(-0.10%) |
May 28, 2014 | 7.429 | 7.459 | 7.429 | 7.437 | 151,260 | +0.02(+0.20%) |
May 27, 2014 | 7.437 | 7.437 | 7.414 | 7.422 | 131,278 | +0.01(+0.10%) |
May 23, 2014 | 7.384 | 7.414 | 7.414 | 7.414 | 222,028 | +0.04(+0.51%) |
May 22, 2014 | 7.384 | 7.391 | 7.369 | 7.376 | 123,985 | +0.00(+0.01%) |
May 21, 2014 | 7.354 | 7.384 | 7.354 | 7.375 | 150,953 | +0.02(+0.30%) |
May 20, 2014 | 7.354 | 7.369 | 7.346 | 7.354 | 132,503 | +0.02(+0.21%) |
May 19, 2014 | 7.346 | 7.369 | 7.338 | 7.338 | 171,363 | +0.01(+0.10%) |
May 16, 2014 | 7.354 | 7.376 | 7.331 | 7.331 | 238,936 | -0.02(-0.21%) |
May 15, 2014 | 7.361 | 7.384 | 7.331 | 7.346 | 241,134 | +0.00(+0.00%) |
May 14, 2014 | 7.331 | 7.361 | 7.331 | 7.346 | 171,097 | +0.02(+0.31%) |
May 13, 2014 | 7.323 | 7.354 | 7.323 | 7.323 | 264,419 | -0.06(-0.82%) |
May 12, 2014 | 7.354 | 7.399 | 7.346 | 7.384 | 195,163 | +0.03(+0.41%) |
May 09, 2014 | 7.346 | 7.376 | 7.346 | 7.354 | 165,230 | -0.01(-0.10%) |
May 08, 2014 | 7.346 | 7.391 | 7.316 | 7.361 | 215,868 | +0.00(+0.00%) |
May 07, 2014 | 7.331 | 7.384 | 7.331 | 7.361 | 248,348 | +0.01(+0.10%) |
May 06, 2014 | 7.301 | 7.354 | 7.301 | 7.354 | 254,718 | +0.05(+0.62%) |
May 05, 2014 | 7.301 | 7.333 | 7.293 | 7.308 | 254,806 | +0.01(+0.10%) |
May 02, 2014 | 7.301 | 7.338 | 7.286 | 7.301 | 311,394 | -0.03(-0.41%) |
May 01, 2014 | 7.338 | 7.373 | 7.293 | 7.331 | 276,062 | +0.05(+0.62%) |
Apr 30, 2014 | 7.278 | 7.308 | 7.270 | 7.286 | 316,692 | +0.02(+0.31%) |
Apr 29, 2014 | 7.293 | 7.308 | 7.263 | 7.263 | 200,191 | -0.04(-0.52%) |
Apr 28, 2014 | 7.331 | 7.369 | 7.301 | 7.301 | 213,648 | -0.02(-0.21%) |
Apr 25, 2014 | 7.308 | 7.338 | 7.308 | 7.316 | 165,279 | +0.02(+0.21%) |
Apr 24, 2014 | 7.270 | 7.316 | 7.270 | 7.301 | 185,830 | +0.02(+0.24%) |
Apr 23, 2014 | 7.255 | 7.286 | 7.255 | 7.283 | 108,031 | +0.04(+0.49%) |
Apr 22, 2014 | 7.255 | 7.263 | 7.232 | 7.248 | 260,953 | +0.02(+0.21%) |
Apr 21, 2014 | 7.218 | 7.233 | 7.202 | 7.233 | 178,060 | +0.04(+0.53%) |
Apr 17, 2014 | 7.195 | 7.195 | 7.195 | 7.195 | 214,088 | +0.02(+0.21%) |
Apr 16, 2014 | 7.165 | 7.195 | 7.165 | 7.180 | 135,046 | +0.02(+0.21%) |
Apr 15, 2014 | 7.149 | 7.187 | 7.149 | 7.165 | 111,688 | +0.00(+0.00%) |
Apr 14, 2014 | 7.180 | 7.195 | 7.149 | 7.165 | 196,846 | -0.02(-0.21%) |
Apr 11, 2014 | 7.195 | 7.209 | 7.165 | 7.180 | 103,301 | -0.05(-0.73%) |
Apr 10, 2014 | 7.210 | 7.255 | 7.204 | 7.233 | 174,843 | +0.02(+0.32%) |
Apr 09, 2014 | 7.218 | 7.233 | 7.195 | 7.210 | 169,042 | -0.01(-0.11%) |
Apr 08, 2014 | 7.195 | 7.225 | 7.195 | 7.218 | 180,333 | +0.01(+0.10%) |
Apr 07, 2014 | 7.202 | 7.218 | 7.180 | 7.210 | 216,592 | +0.03(+0.42%) |
Apr 04, 2014 | 7.165 | 7.202 | 7.157 | 7.180 | 178,769 | +0.02(+0.21%) |
Apr 03, 2014 | 7.149 | 7.195 | 7.142 | 7.165 | 140,015 | +0.02(+0.21%) |
Apr 02, 2014 | 7.187 | 7.209 | 7.119 | 7.149 | 243,693 | -0.04(-0.53%) |
Apr 01, 2014 | 7.195 | 7.210 | 7.172 | 7.187 | 150,492 | -0.01(-0.11%) |
Mar 31, 2014 | 7.165 | 7.202 | 7.165 | 7.195 | 85,883 | +0.01(+0.11%) |
Mar 28, 2014 | 7.187 | 7.224 | 7.180 | 7.187 | 49,735 | +0.00(+0.00%) |
Mar 27, 2014 | 7.218 | 7.240 | 7.187 | 7.187 | 171,103 | -0.03(-0.42%) |
Mar 26, 2014 | 7.157 | 7.233 | 7.149 | 7.218 | 138,468 | +0.05(+0.74%) |
Mar 25, 2014 | 7.172 | 7.187 | 7.142 | 7.165 | 194,701 | -0.01(-0.11%) |
Mar 24, 2014 | 7.149 | 7.172 | 7.104 | 7.172 | 100,022 | +0.06(+0.85%) |
Mar 21, 2014 | 7.074 | 7.127 | 7.074 | 7.112 | 93,421 | +0.03(+0.43%) |
Mar 20, 2014 | 7.104 | 7.114 | 7.036 | 7.081 | 234,787 | -0.04(-0.53%) |
Mar 19, 2014 | 7.165 | 7.195 | 7.104 | 7.119 | 176,332 | -0.06(-0.84%) |
Mar 18, 2014 | 7.180 | 7.202 | 7.165 | 7.180 | 89,789 | +0.00(+0.00%) |
Mar 17, 2014 | 7.172 | 7.218 | 7.172 | 7.180 | 159,279 | +0.00(+0.00%) |
Mar 14, 2014 | 7.218 | 7.218 | 7.180 | 7.180 | 114,967 | -0.04(-0.52%) |
Mar 13, 2014 | 7.187 | 7.233 | 7.187 | 7.218 | 184,861 | +0.03(+0.42%) |
Mar 12, 2014 | 7.180 | 7.218 | 7.157 | 7.187 | 208,281 | -0.02(-0.21%) |
Mar 11, 2014 | 7.210 | 7.233 | 7.180 | 7.202 | 134,472 | +0.01(+0.11%) |
Mar 10, 2014 | 7.097 | 7.195 | 7.097 | 7.195 | 109,025 | +0.09(+1.28%) |
Mar 07, 2014 | 7.180 | 7.180 | 7.097 | 7.104 | 244,679 | -0.08(-1.05%) |
Mar 06, 2014 | 7.240 | 7.255 | 7.180 | 7.180 | 143,892 | -0.06(-0.84%) |
Mar 05, 2014 | 7.218 | 7.301 | 7.218 | 7.240 | 233,618 | +0.03(+0.42%) |
Mar 04, 2014 | 7.202 | 7.248 | 7.202 | 7.210 | 107,355 | +0.02(+0.21%) |