Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.250 | 7.270 | 7.250 | 7.270 | 837 | -0.03(-0.41%) |
May 29, 2014 | 7.290 | 7.300 | 7.290 | 7.300 | 5,805 | +0.01(+0.15%) |
May 28, 2014 | 7.290 | 7.310 | 7.280 | 7.289 | 14,792 | -0.02(-0.29%) |
May 27, 2014 | 7.290 | 7.320 | 7.290 | 7.310 | 8,374 | -0.01(-0.11%) |
May 23, 2014 | 7.300 | 7.318 | 7.318 | 7.318 | 2,400 | +0.04(+0.51%) |
May 22, 2014 | 7.315 | 7.315 | 7.281 | 7.281 | 4,405 | -0.06(-0.80%) |
May 21, 2014 | 7.280 | 7.570 | 7.280 | 7.340 | 9,518 | +0.09(+1.24%) |
May 20, 2014 | 7.230 | 7.270 | 7.230 | 7.250 | 6,660 | +0.02(+0.29%) |
May 19, 2014 | 7.271 | 7.271 | 7.229 | 7.229 | 2,436 | -0.00(-0.02%) |
May 16, 2014 | 7.220 | 7.230 | 7.219 | 7.230 | 15,139 | +0.04(+0.56%) |
May 15, 2014 | 7.190 | 7.190 | 7.190 | 7.190 | 104 | +0.00(+0.00%) |
May 14, 2014 | 7.210 | 7.220 | 7.189 | 7.190 | 16,251 | +0.04(+0.56%) |
May 13, 2014 | 7.112 | 7.150 | 7.112 | 7.150 | 3,566 | +0.03(+0.42%) |
May 12, 2014 | 7.140 | 7.140 | 7.100 | 7.120 | 10,060 | +0.01(+0.14%) |
May 09, 2014 | 7.150 | 7.160 | 7.095 | 7.110 | 25,111 | -0.01(-0.14%) |
May 08, 2014 | 7.110 | 7.137 | 7.110 | 7.120 | 5,731 | -0.04(-0.56%) |
May 07, 2014 | 7.120 | 7.160 | 7.120 | 7.160 | 26,640 | +0.05(+0.70%) |
May 06, 2014 | 7.130 | 7.130 | 7.110 | 7.110 | 9,893 | +0.00(+0.03%) |
May 05, 2014 | 7.110 | 7.113 | 7.080 | 7.108 | 4,817 | -0.04(-0.59%) |
May 02, 2014 | 7.133 | 7.150 | 7.133 | 7.150 | 1,635 | +0.02(+0.28%) |
May 01, 2014 | 7.111 | 7.136 | 7.110 | 7.130 | 7,026 | -0.05(-0.70%) |
Apr 30, 2014 | 7.170 | 7.180 | 7.140 | 7.180 | 10,739 | -0.07(-0.97%) |
Apr 29, 2014 | 7.270 | 7.280 | 7.230 | 7.250 | 25,506 | +0.05(+0.74%) |
Apr 28, 2014 | 7.230 | 7.230 | 7.180 | 7.197 | 10,328 | -0.02(-0.32%) |
Apr 25, 2014 | 7.220 | 7.230 | 7.210 | 7.220 | 1,924 | -0.06(-0.82%) |
Apr 24, 2014 | 7.280 | 7.280 | 7.280 | 7.280 | 1,982 | +0.03(+0.41%) |
Apr 23, 2014 | 7.277 | 7.277 | 7.240 | 7.250 | 2,465 | -0.03(-0.41%) |
Apr 22, 2014 | 7.260 | 7.290 | 7.240 | 7.280 | 22,681 | -0.05(-0.68%) |
Apr 21, 2014 | 7.320 | 7.330 | 7.310 | 7.330 | 9,124 | +0.01(+0.14%) |
Apr 17, 2014 | 7.250 | 7.320 | 7.320 | 7.320 | 12,900 | +0.07(+0.97%) |
Apr 16, 2014 | 7.290 | 7.310 | 7.250 | 7.250 | 4,100 | +0.01(+0.14%) |
Apr 15, 2014 | 7.220 | 7.270 | 7.220 | 7.240 | 28,250 | +0.00(+0.03%) |
Apr 14, 2014 | 7.210 | 7.237 | 7.210 | 7.237 | 5,891 | +0.06(+0.80%) |
Apr 11, 2014 | 7.185 | 7.230 | 7.180 | 7.180 | 6,328 | -0.01(-0.14%) |
Apr 10, 2014 | 7.200 | 7.210 | 7.170 | 7.190 | 4,575 | +0.00(+0.00%) |
Apr 09, 2014 | 7.150 | 7.210 | 7.150 | 7.190 | 21,149 | +0.02(+0.28%) |
Apr 08, 2014 | 7.071 | 7.170 | 7.060 | 7.170 | 17,371 | +0.13(+1.85%) |
Apr 07, 2014 | 7.040 | 7.084 | 7.000 | 7.040 | 5,194 | -0.04(-0.52%) |
Apr 04, 2014 | 7.060 | 7.090 | 7.060 | 7.077 | 9,012 | +0.06(+0.81%) |
Apr 03, 2014 | 7.000 | 7.020 | 7.000 | 7.020 | 3,964 | +0.09(+1.25%) |
Apr 02, 2014 | 6.920 | 6.960 | 6.910 | 6.933 | 8,673 | -0.03(-0.39%) |
Apr 01, 2014 | 7.090 | 7.090 | 6.950 | 6.960 | 28,402 | -0.13(-1.83%) |
Mar 31, 2014 | 7.558 | 7.558 | 7.090 | 7.090 | 1,780 | -0.06(-0.84%) |
Mar 28, 2014 | 7.100 | 7.158 | 7.100 | 7.150 | 6,135 | +0.03(+0.42%) |
Mar 27, 2014 | 7.090 | 7.130 | 7.090 | 7.120 | 2,967 | +0.07(+0.99%) |
Mar 26, 2014 | 7.040 | 7.050 | 7.020 | 7.050 | 32,376 | +0.04(+0.57%) |
Mar 25, 2014 | 7.005 | 7.045 | 6.990 | 7.010 | 14,773 | +0.00(+0.03%) |
Mar 24, 2014 | 7.060 | 7.060 | 7.008 | 7.008 | 5,146 | -0.00(-0.03%) |
Mar 21, 2014 | 7.036 | 7.060 | 7.000 | 7.010 | 10,678 | +0.03(+0.43%) |
Mar 20, 2014 | 6.956 | 6.980 | 6.956 | 6.980 | 1,817 | -0.02(-0.29%) |
Mar 19, 2014 | 6.997 | 7.010 | 6.965 | 7.000 | 13,560 | -0.01(-0.14%) |
Mar 18, 2014 | 6.940 | 7.020 | 6.940 | 7.010 | 7,232 | +0.04(+0.57%) |
Mar 17, 2014 | 6.950 | 6.977 | 6.950 | 6.970 | 4,085 | -0.05(-0.71%) |
Mar 14, 2014 | 7.030 | 7.040 | 7.010 | 7.020 | 7,024 | +0.04(+0.57%) |
Mar 13, 2014 | 6.970 | 7.000 | 6.957 | 6.980 | 27,547 | -0.03(-0.43%) |
Mar 12, 2014 | 6.980 | 7.030 | 6.980 | 7.010 | 16,128 | -0.06(-0.85%) |
Mar 11, 2014 | 7.110 | 7.120 | 7.070 | 7.070 | 7,707 | -0.06(-0.84%) |
Mar 10, 2014 | 7.100 | 7.130 | 7.090 | 7.130 | 17,729 | -0.06(-0.83%) |
Mar 07, 2014 | 7.160 | 7.190 | 7.160 | 7.190 | 3,691 | +0.04(+0.51%) |
Mar 06, 2014 | 7.090 | 7.153 | 7.070 | 7.153 | 6,830 | +0.05(+0.75%) |
Mar 05, 2014 | 7.170 | 7.170 | 7.010 | 7.100 | 14,902 | -0.10(-1.39%) |
Mar 04, 2014 | 7.200 | 7.230 | 7.193 | 7.200 | 6,302 | -0.07(-0.96%) |