Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.200 | 7.270 | 7.200 | 7.240 | 33,881 | -0.07(-0.96%) |
May 29, 2014 | 7.230 | 7.330 | 7.230 | 7.310 | 113,445 | +0.07(+0.97%) |
May 28, 2014 | 7.245 | 7.290 | 7.220 | 7.240 | 16,120 | -0.03(-0.41%) |
May 27, 2014 | 7.282 | 7.339 | 7.270 | 7.270 | 24,192 | -0.04(-0.55%) |
May 23, 2014 | 7.310 | 7.310 | 7.310 | 0 | +0.08(+1.11%) | |
May 22, 2014 | 7.250 | 7.280 | 7.210 | 7.230 | 34,913 | -0.03(-0.41%) |
May 21, 2014 | 7.190 | 7.290 | 7.170 | 7.260 | 47,899 | +0.01(+0.14%) |
May 20, 2014 | 7.230 | 7.310 | 7.230 | 7.250 | 36,913 | -0.04(-0.55%) |
May 19, 2014 | 7.260 | 7.330 | 7.260 | 7.290 | 26,708 | +0.08(+1.11%) |
May 16, 2014 | 7.200 | 7.260 | 7.180 | 7.210 | 36,191 | +0.08(+1.12%) |
May 15, 2014 | 7.152 | 7.180 | 7.130 | 7.130 | 25,524 | -0.10(-1.38%) |
May 14, 2014 | 7.210 | 7.240 | 7.200 | 7.230 | 26,317 | -0.01(-0.14%) |
May 13, 2014 | 7.230 | 7.280 | 7.230 | 7.240 | 43,856 | -0.08(-1.09%) |
May 12, 2014 | 7.300 | 7.360 | 7.290 | 7.320 | 46,723 | +0.08(+1.10%) |
May 09, 2014 | 7.210 | 7.300 | 7.210 | 7.240 | 32,946 | -0.17(-2.29%) |
May 08, 2014 | 7.300 | 7.480 | 7.300 | 7.410 | 24,951 | +0.04(+0.54%) |
May 07, 2014 | 7.260 | 7.380 | 7.260 | 7.370 | 59,271 | +0.12(+1.73%) |
May 06, 2014 | 7.260 | 7.280 | 7.220 | 7.245 | 31,635 | -0.13(-1.83%) |
May 05, 2014 | 7.340 | 7.420 | 7.340 | 7.380 | 58,479 | +0.03(+0.41%) |
May 02, 2014 | 7.350 | 7.430 | 7.340 | 7.350 | 38,181 | -0.39(-5.04%) |
May 01, 2014 | 7.700 | 7.740 | 7.690 | 7.740 | 48,308 | +0.03(+0.39%) |
Apr 30, 2014 | 7.680 | 7.760 | 7.680 | 7.710 | 20,380 | -0.00(-0.06%) |
Apr 29, 2014 | 7.670 | 7.730 | 7.670 | 7.715 | 121,535 | +0.08(+0.98%) |
Apr 28, 2014 | 7.570 | 7.680 | 7.570 | 7.640 | 560,086 | +0.07(+0.92%) |
Apr 25, 2014 | 7.630 | 7.670 | 7.550 | 7.570 | 92,497 | -0.04(-0.53%) |
Apr 24, 2014 | 7.670 | 7.700 | 7.610 | 7.610 | 103,769 | -0.19(-2.44%) |
Apr 23, 2014 | 7.750 | 7.800 | 7.730 | 7.800 | 42,416 | -0.04(-0.51%) |
Apr 22, 2014 | 7.960 | 8.000 | 7.810 | 7.840 | 142,958 | +0.06(+0.77%) |
Apr 21, 2014 | 7.750 | 7.840 | 7.750 | 7.780 | 40,323 | -0.11(-1.46%) |
Apr 17, 2014 | 7.895 | 7.895 | 7.895 | 0 | +0.03(+0.45%) | |
Apr 16, 2014 | 7.790 | 7.870 | 7.790 | 7.860 | 50,709 | +0.08(+1.03%) |
Apr 15, 2014 | 7.800 | 7.820 | 7.700 | 7.780 | 99,180 | +0.01(+0.13%) |
Apr 14, 2014 | 7.770 | 7.810 | 7.740 | 7.770 | 89,416 | -0.04(-0.51%) |
Apr 11, 2014 | 7.840 | 7.880 | 7.780 | 7.810 | 0 | -0.05(-0.64%) |
Apr 10, 2014 | 7.990 | 8.000 | 7.850 | 7.860 | 742,322 | -0.16(-2.00%) |
Apr 09, 2014 | 7.960 | 8.020 | 7.920 | 8.020 | 118,813 | +0.06(+0.75%) |
Apr 08, 2014 | 7.800 | 7.960 | 7.800 | 7.960 | 69,788 | +0.01(+0.13%) |
Apr 07, 2014 | 8.000 | 8.010 | 7.910 | 7.950 | 276,329 | +0.14(+1.79%) |
Apr 04, 2014 | 7.920 | 7.920 | 7.810 | 7.810 | 0 | -0.03(-0.38%) |
Apr 03, 2014 | 7.880 | 7.900 | 7.830 | 7.840 | 36,475 | +0.01(+0.13%) |
Apr 02, 2014 | 7.810 | 7.860 | 7.810 | 7.830 | 67,212 | +0.08(+1.03%) |
Apr 01, 2014 | 7.730 | 7.780 | 7.700 | 7.750 | 602,087 | +0.05(+0.65%) |
Mar 31, 2014 | 7.720 | 7.740 | 7.680 | 7.700 | 57,199 | +0.02(+0.20%) |
Mar 28, 2014 | 7.580 | 7.725 | 7.580 | 7.685 | 0 | +0.11(+1.52%) |
Mar 27, 2014 | 7.530 | 7.580 | 7.510 | 7.570 | 93,820 | +0.01(+0.13%) |
Mar 26, 2014 | 7.591 | 7.610 | 7.530 | 7.560 | 69,625 | +0.02(+0.27%) |
Mar 25, 2014 | 7.440 | 7.550 | 7.440 | 7.540 | 186,308 | +0.03(+0.40%) |
Mar 24, 2014 | 7.481 | 7.513 | 7.383 | 7.510 | 52,305 | -0.02(-0.27%) |
Mar 21, 2014 | 7.540 | 7.590 | 7.500 | 7.530 | 49,253 | -0.04(-0.46%) |
Mar 20, 2014 | 7.420 | 7.630 | 7.420 | 7.565 | 61,557 | +0.06(+0.73%) |
Mar 19, 2014 | 7.600 | 7.650 | 7.460 | 7.510 | 774,223 | -0.12(-1.57%) |
Mar 18, 2014 | 7.530 | 7.630 | 7.530 | 7.630 | 101,736 | +0.17(+2.28%) |
Mar 17, 2014 | 7.430 | 7.470 | 7.420 | 7.460 | 40,231 | +0.09(+1.22%) |
Mar 14, 2014 | 7.310 | 7.420 | 7.310 | 7.370 | 0 | -0.09(-1.21%) |
Mar 13, 2014 | 7.570 | 7.670 | 7.410 | 7.460 | 71,285 | -0.16(-2.10%) |
Mar 12, 2014 | 7.610 | 7.640 | 7.570 | 7.620 | 90,014 | +0.00(+0.00%) |
Mar 11, 2014 | 7.620 | 7.730 | 7.590 | 7.620 | 105,250 | -0.12(-1.55%) |
Mar 10, 2014 | 7.760 | 7.810 | 7.700 | 7.740 | 35,175 | -0.02(-0.26%) |
Mar 07, 2014 | 7.790 | 7.810 | 7.690 | 7.760 | 0 | +0.06(+0.78%) |
Mar 06, 2014 | 7.670 | 7.700 | 7.660 | 7.700 | 32,927 | +0.10(+1.32%) |
Mar 05, 2014 | 7.560 | 7.610 | 7.560 | 7.600 | 44,342 | +0.36(+4.97%) |
Mar 04, 2014 | 7.240 | 7.280 | 7.210 | 7.240 | 23,792 | +0.15(+2.12%) |