Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.838 | 6.860 | 6.750 | 6.850 | 276,113 | -0.19(-2.74%) |
May 29, 2014 | 7.160 | 7.160 | 6.990 | 7.043 | 270,978 | -0.43(-5.71%) |
May 28, 2014 | 7.460 | 7.480 | 7.400 | 7.470 | 844,917 | -0.05(-0.66%) |
May 27, 2014 | 7.402 | 7.540 | 7.400 | 7.520 | 834,534 | +0.16(+2.17%) |
May 23, 2014 | 7.360 | 7.360 | 7.360 | 0 | -0.06(-0.82%) | |
May 22, 2014 | 7.430 | 7.460 | 7.390 | 7.420 | 28,671 | -0.40(-5.11%) |
May 21, 2014 | 7.770 | 7.820 | 7.710 | 7.820 | 90,558 | -0.04(-0.51%) |
May 20, 2014 | 7.850 | 7.890 | 7.840 | 7.860 | 30,962 | +0.03(+0.38%) |
May 19, 2014 | 7.800 | 7.850 | 7.790 | 7.830 | 45,023 | +0.00(+0.01%) |
May 16, 2014 | 7.780 | 7.830 | 7.770 | 7.830 | 13,087 | +0.03(+0.38%) |
May 15, 2014 | 7.810 | 7.810 | 7.730 | 7.800 | 33,044 | -0.03(-0.38%) |
May 14, 2014 | 7.820 | 7.840 | 7.790 | 7.830 | 75,642 | +0.06(+0.77%) |
May 13, 2014 | 7.770 | 7.790 | 7.730 | 7.770 | 37,664 | -0.02(-0.26%) |
May 12, 2014 | 7.800 | 7.800 | 7.730 | 7.790 | 29,854 | +0.10(+1.30%) |
May 09, 2014 | 7.705 | 7.730 | 7.660 | 7.690 | 31,728 | -0.07(-0.90%) |
May 08, 2014 | 7.722 | 7.780 | 7.720 | 7.760 | 31,600 | +0.10(+1.31%) |
May 07, 2014 | 7.670 | 7.710 | 7.620 | 7.660 | 65,072 | +0.04(+0.52%) |
May 06, 2014 | 7.550 | 7.650 | 7.510 | 7.620 | 25,788 | +0.01(+0.13%) |
May 05, 2014 | 7.520 | 7.610 | 7.520 | 7.610 | 20,005 | +0.09(+1.20%) |
May 02, 2014 | 7.510 | 7.560 | 7.490 | 7.520 | 33,536 | -0.13(-1.70%) |
May 01, 2014 | 7.610 | 7.650 | 7.610 | 7.650 | 40,547 | +0.01(+0.13%) |
Apr 30, 2014 | 7.550 | 7.650 | 7.550 | 7.640 | 23,176 | +0.09(+1.26%) |
Apr 29, 2014 | 7.440 | 7.560 | 7.420 | 7.545 | 30,276 | -0.11(-1.37%) |
Apr 28, 2014 | 7.685 | 7.740 | 7.620 | 7.650 | 255,524 | -0.21(-2.67%) |
Apr 25, 2014 | 7.940 | 7.940 | 7.810 | 7.860 | 23,909 | -0.13(-1.63%) |
Apr 24, 2014 | 7.980 | 8.036 | 7.920 | 7.990 | 42,338 | +0.05(+0.63%) |
Apr 23, 2014 | 7.980 | 7.980 | 7.890 | 7.940 | 31,829 | +0.02(+0.25%) |
Apr 22, 2014 | 7.960 | 7.990 | 7.910 | 7.920 | 52,623 | -0.05(-0.63%) |
Apr 21, 2014 | 8.010 | 8.010 | 7.940 | 7.970 | 47,645 | -0.02(-0.25%) |
Apr 17, 2014 | 7.990 | 7.990 | 7.990 | 0 | +0.12(+1.52%) | |
Apr 16, 2014 | 7.810 | 7.870 | 7.790 | 7.870 | 24,640 | +0.10(+1.29%) |
Apr 15, 2014 | 7.820 | 7.820 | 7.670 | 7.770 | 29,652 | -0.04(-0.51%) |
Apr 14, 2014 | 7.840 | 7.860 | 7.780 | 7.810 | 58,827 | -0.10(-1.26%) |
Apr 11, 2014 | 7.840 | 7.980 | 7.840 | 7.910 | 0 | -0.04(-0.50%) |
Apr 10, 2014 | 8.022 | 8.060 | 7.930 | 7.950 | 210,829 | -0.10(-1.24%) |
Apr 09, 2014 | 8.030 | 8.070 | 7.990 | 8.050 | 265,271 | +0.12(+1.51%) |
Apr 08, 2014 | 7.900 | 7.941 | 7.860 | 7.930 | 281,041 | -0.13(-1.61%) |
Apr 07, 2014 | 8.030 | 8.060 | 8.020 | 8.060 | 43,966 | +0.06(+0.75%) |
Apr 04, 2014 | 7.980 | 8.010 | 7.920 | 8.000 | 0 | -0.01(-0.12%) |
Apr 03, 2014 | 8.020 | 8.034 | 7.980 | 8.010 | 513,263 | -0.15(-1.84%) |
Apr 02, 2014 | 8.150 | 8.180 | 8.110 | 8.160 | 57,723 | +0.05(+0.62%) |
Apr 01, 2014 | 8.130 | 8.140 | 8.090 | 8.110 | 58,148 | +0.26(+3.31%) |
Mar 31, 2014 | 7.860 | 7.900 | 7.840 | 7.850 | 35,059 | +0.07(+0.90%) |
Mar 28, 2014 | 7.680 | 7.790 | 7.680 | 7.780 | 0 | +0.07(+0.91%) |
Mar 27, 2014 | 7.650 | 7.710 | 7.650 | 7.710 | 43,945 | +0.01(+0.13%) |
Mar 26, 2014 | 7.710 | 7.760 | 7.700 | 7.700 | 111,308 | -0.04(-0.52%) |
Mar 25, 2014 | 7.760 | 7.790 | 7.650 | 7.740 | 113,565 | -0.03(-0.39%) |
Mar 24, 2014 | 7.760 | 7.807 | 7.650 | 7.770 | 33,959 | -0.05(-0.64%) |
Mar 21, 2014 | 7.840 | 7.890 | 7.780 | 7.820 | 39,459 | +0.01(+0.13%) |
Mar 20, 2014 | 7.800 | 7.820 | 7.750 | 7.810 | 42,370 | +0.00(+0.00%) |
Mar 19, 2014 | 7.940 | 7.950 | 7.770 | 7.810 | 34,756 | -0.15(-1.88%) |
Mar 18, 2014 | 7.950 | 8.030 | 7.890 | 7.960 | 30,787 | +0.08(+1.02%) |
Mar 17, 2014 | 7.870 | 7.930 | 7.850 | 7.880 | 22,322 | +0.04(+0.51%) |
Mar 14, 2014 | 7.700 | 7.850 | 7.700 | 7.840 | 0 | +0.08(+1.03%) |
Mar 13, 2014 | 7.930 | 7.960 | 7.750 | 7.760 | 25,297 | -0.15(-1.90%) |
Mar 12, 2014 | 7.920 | 7.950 | 7.860 | 7.910 | 47,570 | -0.03(-0.38%) |
Mar 11, 2014 | 7.960 | 8.030 | 7.940 | 7.940 | 91,305 | +0.00(+0.00%) |
Mar 10, 2014 | 7.930 | 7.970 | 7.880 | 7.940 | 18,558 | +0.05(+0.63%) |
Mar 07, 2014 | 7.870 | 7.900 | 7.820 | 7.890 | 0 | +0.01(+0.13%) |
Mar 06, 2014 | 7.880 | 7.930 | 7.880 | 7.880 | 66,212 | +0.01(+0.13%) |
Mar 05, 2014 | 7.810 | 7.890 | 7.810 | 7.870 | 30,328 | +0.02(+0.25%) |
Mar 04, 2014 | 7.800 | 7.850 | 7.800 | 7.850 | 29,788 | +0.05(+0.64%) |