Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.860 | 6.940 | 6.750 | 6.940 | 2,593 | -0.01(-0.14%) |
May 29, 2014 | 6.950 | 6.950 | 6.950 | 6.950 | 492 | -0.09(-1.27%) |
May 28, 2014 | 6.900 | 7.040 | 6.900 | 7.040 | 200 | +0.05(+0.71%) |
May 27, 2014 | 6.990 | 6.990 | 6.990 | 6.990 | 106 | +0.18(+2.64%) |
May 23, 2014 | 6.910 | 6.810 | 6.810 | 6.810 | 4,200 | -0.37(-5.15%) |
May 22, 2014 | 6.740 | 7.310 | 6.510 | 7.180 | 13,728 | +0.40(+5.90%) |
May 21, 2014 | 6.560 | 6.780 | 6.560 | 6.780 | 1,375 | -0.01(-0.11%) |
May 20, 2014 | 6.787 | 6.787 | 6.787 | 6.787 | 152 | +0.04(+0.55%) |
May 19, 2014 | 6.700 | 6.820 | 6.700 | 6.750 | 2,524 | -0.02(-0.30%) |
May 16, 2014 | 6.869 | 6.900 | 6.770 | 6.770 | 3,748 | -0.09(-1.31%) |
May 15, 2014 | 6.700 | 6.930 | 6.700 | 6.860 | 1,713 | -0.10(-1.40%) |
May 14, 2014 | 7.030 | 7.050 | 6.930 | 6.958 | 3,179 | +0.11(+1.57%) |
May 13, 2014 | 6.930 | 7.100 | 6.800 | 6.850 | 23,523 | -0.10(-1.44%) |
May 12, 2014 | 6.947 | 7.090 | 6.740 | 6.950 | 49,859 | +0.06(+0.87%) |
May 09, 2014 | 6.770 | 6.890 | 6.770 | 6.890 | 2,673 | +0.04(+0.58%) |
May 08, 2014 | 7.080 | 7.120 | 6.700 | 6.850 | 51,243 | -0.40(-5.52%) |
May 07, 2014 | 7.330 | 7.330 | 7.100 | 7.250 | 1,691 | +0.10(+1.40%) |
May 06, 2014 | 7.160 | 7.350 | 7.150 | 7.150 | 4,361 | -0.10(-1.38%) |
May 05, 2014 | 7.170 | 7.269 | 7.160 | 7.250 | 1,511 | -0.05(-0.68%) |
May 02, 2014 | 7.460 | 7.480 | 7.105 | 7.300 | 4,588 | -0.26(-3.44%) |
May 01, 2014 | 7.290 | 7.600 | 7.060 | 7.560 | 80,960 | +0.21(+2.86%) |
Apr 30, 2014 | 7.349 | 7.350 | 7.206 | 7.350 | 2,559 | +0.12(+1.66%) |
Apr 29, 2014 | 7.230 | 7.469 | 7.230 | 7.230 | 2,315 | -0.17(-2.30%) |
Apr 28, 2014 | 7.160 | 7.600 | 7.150 | 7.400 | 1,610 | +0.05(+0.68%) |
Apr 25, 2014 | 7.300 | 7.490 | 7.050 | 7.350 | 9,471 | -0.10(-1.34%) |
Apr 24, 2014 | 7.300 | 7.870 | 7.300 | 7.450 | 5,861 | -0.05(-0.67%) |
Apr 23, 2014 | 7.370 | 7.500 | 7.310 | 7.500 | 3,310 | +0.09(+1.21%) |
Apr 22, 2014 | 7.340 | 7.589 | 7.260 | 7.410 | 11,451 | -0.44(-5.61%) |
Apr 21, 2014 | 7.560 | 7.900 | 7.510 | 7.850 | 1,974 | +0.41(+5.51%) |
Apr 17, 2014 | 7.480 | 7.440 | 7.440 | 7.440 | 11,100 | -0.01(-0.13%) |
Apr 16, 2014 | 7.206 | 7.800 | 7.206 | 7.450 | 51,829 | +0.24(+3.33%) |
Apr 15, 2014 | 7.110 | 7.210 | 7.100 | 7.210 | 6,884 | -0.08(-1.10%) |
Apr 14, 2014 | 7.390 | 7.410 | 7.082 | 7.290 | 2,941 | +0.10(+1.39%) |
Apr 11, 2014 | 7.141 | 7.380 | 7.131 | 7.190 | 1,428 | -0.11(-1.51%) |
Apr 10, 2014 | 7.470 | 7.730 | 7.120 | 7.300 | 15,611 | -0.04(-0.54%) |
Apr 09, 2014 | 7.260 | 7.340 | 6.910 | 7.340 | 35,220 | +0.04(+0.55%) |
Apr 08, 2014 | 7.350 | 7.400 | 7.060 | 7.300 | 1,850 | +0.00(+0.00%) |
Apr 07, 2014 | 7.020 | 7.380 | 7.020 | 7.300 | 3,601 | +0.19(+2.67%) |
Apr 04, 2014 | 7.000 | 7.153 | 6.980 | 7.110 | 8,728 | -0.09(-1.25%) |
Apr 03, 2014 | 6.930 | 7.200 | 6.770 | 7.200 | 15,077 | -0.25(-3.36%) |
Apr 02, 2014 | 7.561 | 7.590 | 7.200 | 7.450 | 14,258 | -0.10(-1.32%) |
Apr 01, 2014 | 7.938 | 7.938 | 7.523 | 7.550 | 4,665 | -0.16(-2.08%) |
Mar 31, 2014 | 7.480 | 7.770 | 7.474 | 7.710 | 21,407 | +0.21(+2.80%) |
Mar 28, 2014 | 7.336 | 7.810 | 7.200 | 7.500 | 39,333 | +0.31(+4.31%) |
Mar 27, 2014 | 7.160 | 7.520 | 7.123 | 7.190 | 7,407 | -0.26(-3.49%) |
Mar 26, 2014 | 8.100 | 8.100 | 7.370 | 7.450 | 21,818 | -0.45(-5.70%) |
Mar 25, 2014 | 7.700 | 8.100 | 7.490 | 7.900 | 40,287 | +0.20(+2.60%) |
Mar 24, 2014 | 7.760 | 7.920 | 7.300 | 7.700 | 17,022 | -0.05(-0.65%) |
Mar 21, 2014 | 7.911 | 8.200 | 7.750 | 7.750 | 7,084 | -0.32(-3.97%) |
Mar 20, 2014 | 7.640 | 8.370 | 7.540 | 8.070 | 48,439 | +0.32(+4.13%) |
Mar 19, 2014 | 8.150 | 8.150 | 7.530 | 7.750 | 24,417 | -0.50(-6.06%) |
Mar 18, 2014 | 8.350 | 8.417 | 7.870 | 8.250 | 23,667 | -0.25(-2.94%) |
Mar 17, 2014 | 8.610 | 8.685 | 8.180 | 8.500 | 7,439 | +0.15(+1.80%) |
Mar 14, 2014 | 7.750 | 8.750 | 7.750 | 8.350 | 58,000 | +0.51(+6.51%) |
Mar 13, 2014 | 8.160 | 8.400 | 7.820 | 7.840 | 22,859 | -0.36(-4.39%) |
Mar 12, 2014 | 9.080 | 9.210 | 8.110 | 8.200 | 86,785 | -1.04(-11.26%) |
Mar 11, 2014 | 9.850 | 10.14 | 8.510 | 9.240 | 219,448 | -0.46(-4.74%) |
Mar 10, 2014 | 10.10 | 11.14 | 9.000 | 9.700 | 277,445 | -0.40(-3.96%) |
Mar 07, 2014 | 9.570 | 10.10 | 9.300 | 10.10 | 119,109 | +0.35(+3.59%) |
Mar 06, 2014 | 9.250 | 10.20 | 9.030 | 9.750 | 45,135 | +0.73(+8.09%) |
Mar 05, 2014 | 9.500 | 9.870 | 9.000 | 9.020 | 13,365 | -0.73(-7.49%) |
Mar 04, 2014 | 9.250 | 9.990 | 9.052 | 9.750 | 33,170 | +0.55(+5.98%) |