Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.727 | 7.771 | 7.607 | 7.612 | 342,213 | -0.16(-2.11%) |
May 29, 2014 | 7.912 | 7.918 | 7.765 | 7.776 | 436,499 | -0.14(-1.73%) |
May 28, 2014 | 7.973 | 7.973 | 7.853 | 7.912 | 249,722 | -0.02(-0.27%) |
May 27, 2014 | 7.961 | 7.983 | 7.907 | 7.934 | 362,623 | -0.01(-0.14%) |
May 23, 2014 | 7.826 | 7.945 | 7.945 | 7.945 | 420,802 | +0.09(+1.18%) |
May 22, 2014 | 7.804 | 7.853 | 7.761 | 7.852 | 236,149 | +0.09(+1.11%) |
May 21, 2014 | 7.691 | 7.804 | 7.685 | 7.766 | 462,085 | +0.09(+1.20%) |
May 20, 2014 | 7.701 | 7.837 | 7.609 | 7.674 | 838,805 | -0.01(-0.07%) |
May 19, 2014 | 7.284 | 7.783 | 7.284 | 7.680 | 876,676 | +0.40(+5.43%) |
May 16, 2014 | 7.355 | 7.355 | 7.228 | 7.284 | 416,326 | -0.05(-0.74%) |
May 15, 2014 | 7.328 | 7.366 | 7.246 | 7.338 | 274,574 | +0.02(+0.30%) |
May 14, 2014 | 7.366 | 7.382 | 7.295 | 7.317 | 254,562 | -0.02(-0.22%) |
May 13, 2014 | 7.246 | 7.366 | 7.236 | 7.333 | 381,931 | +0.10(+1.42%) |
May 12, 2014 | 7.214 | 7.252 | 7.171 | 7.230 | 144,961 | +0.03(+0.45%) |
May 09, 2014 | 7.192 | 7.230 | 7.133 | 7.198 | 180,957 | +0.03(+0.45%) |
May 08, 2014 | 7.236 | 7.295 | 7.133 | 7.165 | 258,089 | -0.09(-1.27%) |
May 07, 2014 | 7.284 | 7.311 | 7.252 | 7.257 | 311,504 | +0.01(+0.07%) |
May 06, 2014 | 7.246 | 7.290 | 7.246 | 7.252 | 173,825 | -0.02(-0.22%) |
May 05, 2014 | 7.257 | 7.273 | 7.128 | 7.268 | 283,069 | +0.02(+0.30%) |
May 02, 2014 | 7.144 | 7.252 | 7.127 | 7.246 | 174,918 | +0.14(+1.98%) |
May 01, 2014 | 7.241 | 7.241 | 7.089 | 7.106 | 246,367 | -0.16(-2.16%) |
Apr 30, 2014 | 7.208 | 7.263 | 7.176 | 7.263 | 138,763 | +0.03(+0.37%) |
Apr 29, 2014 | 7.192 | 7.257 | 7.192 | 7.236 | 227,765 | +0.05(+0.68%) |
Apr 28, 2014 | 7.122 | 7.203 | 7.068 | 7.187 | 227,198 | +0.12(+1.66%) |
Apr 25, 2014 | 7.134 | 7.134 | 7.048 | 7.070 | 286,248 | -0.04(-0.53%) |
Apr 24, 2014 | 7.215 | 7.215 | 7.091 | 7.107 | 295,512 | -0.06(-0.83%) |
Apr 23, 2014 | 7.220 | 7.247 | 7.145 | 7.167 | 296,569 | -0.06(-0.82%) |
Apr 22, 2014 | 7.215 | 7.231 | 7.154 | 7.226 | 230,474 | +0.04(+0.52%) |
Apr 21, 2014 | 7.129 | 7.220 | 7.123 | 7.188 | 313,793 | +0.08(+1.14%) |
Apr 17, 2014 | 7.204 | 7.107 | 7.107 | 7.107 | 320,986 | -0.06(-0.83%) |
Apr 16, 2014 | 7.177 | 7.204 | 7.156 | 7.167 | 127,892 | +0.02(+0.30%) |
Apr 15, 2014 | 7.091 | 7.188 | 7.086 | 7.145 | 213,252 | +0.04(+0.61%) |
Apr 14, 2014 | 7.129 | 7.183 | 7.054 | 7.102 | 183,867 | +0.03(+0.38%) |
Apr 11, 2014 | 7.070 | 7.097 | 7.011 | 7.075 | 242,438 | +0.01(+0.08%) |
Apr 10, 2014 | 7.156 | 7.156 | 7.021 | 7.070 | 211,743 | -0.06(-0.91%) |
Apr 09, 2014 | 7.183 | 7.204 | 7.102 | 7.134 | 176,427 | -0.02(-0.30%) |
Apr 08, 2014 | 7.134 | 7.204 | 7.134 | 7.156 | 239,253 | +0.04(+0.53%) |
Apr 07, 2014 | 7.177 | 7.177 | 7.048 | 7.118 | 166,071 | -0.06(-0.82%) |
Apr 04, 2014 | 7.258 | 7.263 | 7.129 | 7.177 | 167,452 | -0.03(-0.37%) |
Apr 03, 2014 | 7.172 | 7.285 | 7.166 | 7.204 | 238,264 | +0.00(+0.00%) |
Apr 02, 2014 | 7.167 | 7.204 | 7.150 | 7.204 | 215,819 | +0.06(+0.90%) |
Apr 01, 2014 | 7.134 | 7.150 | 7.064 | 7.140 | 185,373 | +0.04(+0.53%) |
Mar 31, 2014 | 7.161 | 7.167 | 7.080 | 7.102 | 151,205 | -0.04(-0.53%) |
Mar 28, 2014 | 7.118 | 7.183 | 7.112 | 7.140 | 245,468 | +0.03(+0.38%) |
Mar 27, 2014 | 7.021 | 7.123 | 7.011 | 7.113 | 155,333 | +0.11(+1.60%) |
Mar 26, 2014 | 7.086 | 7.123 | 6.995 | 7.001 | 251,488 | -0.08(-1.13%) |
Mar 25, 2014 | 7.097 | 7.097 | 7.022 | 7.081 | 156,946 | +0.02(+0.23%) |
Mar 24, 2014 | 7.107 | 7.113 | 6.958 | 7.065 | 165,209 | -0.01(-0.15%) |
Mar 21, 2014 | 7.001 | 7.102 | 6.985 | 7.075 | 197,256 | +0.08(+1.14%) |
Mar 20, 2014 | 6.979 | 7.043 | 6.947 | 6.995 | 133,324 | +0.00(+0.00%) |
Mar 19, 2014 | 7.006 | 7.054 | 6.963 | 6.995 | 169,664 | -0.02(-0.30%) |
Mar 18, 2014 | 6.921 | 7.027 | 6.867 | 7.017 | 326,403 | +0.10(+1.39%) |
Mar 17, 2014 | 6.931 | 6.963 | 6.808 | 6.921 | 160,819 | -0.02(-0.23%) |
Mar 14, 2014 | 6.878 | 6.958 | 6.878 | 6.937 | 258,001 | +0.09(+1.25%) |
Mar 13, 2014 | 6.846 | 6.872 | 6.803 | 6.851 | 191,730 | +0.01(+0.08%) |
Mar 12, 2014 | 6.803 | 6.851 | 6.760 | 6.846 | 184,630 | +0.03(+0.47%) |
Mar 11, 2014 | 6.787 | 6.878 | 6.766 | 6.814 | 183,939 | +0.04(+0.63%) |
Mar 10, 2014 | 6.744 | 6.792 | 6.744 | 6.771 | 251,779 | +0.01(+0.16%) |
Mar 07, 2014 | 6.878 | 6.931 | 6.750 | 6.760 | 485,376 | -0.12(-1.71%) |
Mar 06, 2014 | 6.937 | 7.001 | 6.878 | 6.878 | 259,774 | -0.10(-1.38%) |
Mar 05, 2014 | 6.963 | 6.995 | 6.953 | 6.974 | 171,787 | +0.00(+0.00%) |
Mar 04, 2014 | 7.054 | 7.054 | 6.969 | 6.974 | 140,288 | -0.06(-0.91%) |