Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.260 | 7.260 | 7.210 | 7.210 | 6,182 | -0.00(-0.04%) |
May 29, 2014 | 7.220 | 7.220 | 7.210 | 7.213 | 4,017 | -0.21(-2.79%) |
May 28, 2014 | 7.420 | 7.450 | 7.420 | 7.420 | 17,476 | +0.00(+0.00%) |
May 27, 2014 | 7.350 | 7.550 | 7.350 | 7.420 | 43,777 | +0.40(+5.70%) |
May 23, 2014 | 7.020 | 7.020 | 7.020 | 0 | +0.07(+1.01%) | |
May 22, 2014 | 6.880 | 7.000 | 6.880 | 6.950 | 24,611 | +0.07(+1.02%) |
May 21, 2014 | 6.980 | 6.980 | 6.860 | 6.880 | 17,302 | -0.17(-2.41%) |
May 20, 2014 | 7.050 | 7.100 | 7.000 | 7.050 | 17,699 | +0.32(+4.75%) |
May 19, 2014 | 6.650 | 6.750 | 6.650 | 6.730 | 24,663 | -0.06(-0.88%) |
May 16, 2014 | 6.705 | 6.790 | 6.670 | 6.790 | 66,233 | -0.30(-4.23%) |
May 15, 2014 | 7.050 | 7.090 | 7.020 | 7.090 | 9,806 | -0.17(-2.29%) |
May 14, 2014 | 7.300 | 7.350 | 7.250 | 7.256 | 25,220 | +0.10(+1.34%) |
May 13, 2014 | 7.180 | 7.200 | 7.150 | 7.160 | 14,923 | -0.18(-2.45%) |
May 12, 2014 | 7.160 | 7.340 | 7.160 | 7.340 | 36,326 | -0.02(-0.27%) |
May 09, 2014 | 7.180 | 7.450 | 7.180 | 7.360 | 58,943 | -0.15(-2.00%) |
May 08, 2014 | 7.510 | 7.570 | 7.510 | 7.510 | 18,716 | -0.49(-6.13%) |
May 07, 2014 | 7.860 | 8.000 | 7.860 | 8.000 | 26,544 | +0.22(+2.83%) |
May 06, 2014 | 7.900 | 7.950 | 7.780 | 7.780 | 6,351 | -0.33(-4.07%) |
May 05, 2014 | 7.940 | 8.110 | 7.900 | 8.110 | 77,374 | +0.17(+2.14%) |
May 02, 2014 | 7.820 | 7.970 | 7.810 | 7.940 | 10,824 | +0.12(+1.53%) |
May 01, 2014 | 7.950 | 7.950 | 7.820 | 7.820 | 5,714 | -0.08(-1.01%) |
Apr 30, 2014 | 7.700 | 7.900 | 7.680 | 7.900 | 6,856 | +0.45(+6.04%) |
Apr 29, 2014 | 7.390 | 7.450 | 7.390 | 7.450 | 2,875 | +0.00(+0.00%) |
Apr 28, 2014 | 7.400 | 7.450 | 7.380 | 7.450 | 24,964 | -0.15(-1.97%) |
Apr 25, 2014 | 7.600 | 7.650 | 7.490 | 7.600 | 13,592 | -0.20(-2.56%) |
Apr 24, 2014 | 7.750 | 7.800 | 7.520 | 7.800 | 25,111 | -0.03(-0.32%) |
Apr 23, 2014 | 7.730 | 7.920 | 7.730 | 7.825 | 6,764 | -0.08(-0.95%) |
Apr 22, 2014 | 7.850 | 7.900 | 7.850 | 7.900 | 19,619 | +0.13(+1.67%) |
Apr 21, 2014 | 7.680 | 7.770 | 7.680 | 7.770 | 3,186 | +0.07(+0.91%) |
Apr 17, 2014 | 7.700 | 7.700 | 7.700 | 0 | +0.35(+4.76%) | |
Apr 16, 2014 | 7.200 | 7.530 | 7.200 | 7.350 | 10,978 | +0.33(+4.70%) |
Apr 15, 2014 | 7.050 | 7.090 | 6.950 | 7.020 | 45,500 | -0.18(-2.50%) |
Apr 14, 2014 | 7.350 | 7.350 | 7.170 | 7.200 | 25,902 | -0.40(-5.26%) |
Apr 11, 2014 | 7.550 | 7.670 | 7.490 | 7.600 | 0 | -0.11(-1.43%) |
Apr 10, 2014 | 7.820 | 7.850 | 7.710 | 7.710 | 48,284 | -0.36(-4.46%) |
Apr 09, 2014 | 8.000 | 8.070 | 7.900 | 8.070 | 22,807 | -0.17(-2.06%) |
Apr 08, 2014 | 8.000 | 8.240 | 8.000 | 8.240 | 46,455 | +0.14(+1.73%) |
Apr 07, 2014 | 8.050 | 8.100 | 8.000 | 8.100 | 24,489 | -0.17(-2.06%) |
Apr 04, 2014 | 8.300 | 8.370 | 8.150 | 8.270 | 0 | -0.18(-2.13%) |
Apr 03, 2014 | 8.650 | 8.650 | 8.450 | 8.450 | 20,390 | -0.20(-2.31%) |
Apr 02, 2014 | 8.640 | 8.650 | 8.580 | 8.650 | 6,671 | +0.20(+2.37%) |
Apr 01, 2014 | 8.350 | 8.470 | 8.350 | 8.450 | 9,199 | -0.05(-0.59%) |
Mar 31, 2014 | 8.400 | 8.580 | 8.390 | 8.500 | 8,585 | +0.06(+0.71%) |
Mar 28, 2014 | 8.350 | 8.450 | 8.350 | 8.440 | 0 | -0.01(-0.12%) |
Mar 27, 2014 | 8.450 | 8.500 | 8.350 | 8.450 | 8,277 | -0.05(-0.59%) |
Mar 26, 2014 | 8.100 | 8.650 | 8.100 | 8.500 | 73,786 | -0.05(-0.58%) |
Mar 25, 2014 | 8.550 | 8.700 | 8.475 | 8.550 | 53,944 | +0.03(+0.35%) |
Mar 24, 2014 | 8.450 | 8.590 | 8.300 | 8.520 | 54,662 | -0.17(-1.96%) |
Mar 21, 2014 | 8.590 | 8.690 | 8.390 | 8.690 | 16,874 | -0.06(-0.69%) |
Mar 20, 2014 | 8.700 | 8.800 | 8.660 | 8.750 | 57,930 | +0.03(+0.34%) |
Mar 19, 2014 | 8.780 | 8.850 | 8.660 | 8.720 | 29,901 | -0.08(-0.91%) |
Mar 18, 2014 | 8.880 | 8.880 | 8.750 | 8.800 | 7,732 | -0.05(-0.56%) |
Mar 17, 2014 | 8.775 | 8.900 | 8.775 | 8.850 | 31,502 | +0.22(+2.55%) |
Mar 14, 2014 | 8.710 | 8.710 | 8.520 | 8.630 | 0 | -0.19(-2.15%) |
Mar 13, 2014 | 8.980 | 9.030 | 8.790 | 8.820 | 40,219 | -0.17(-1.89%) |
Mar 12, 2014 | 8.960 | 9.000 | 8.920 | 8.990 | 30,222 | +0.22(+2.51%) |
Mar 11, 2014 | 8.850 | 8.860 | 8.730 | 8.770 | 30,552 | -0.08(-0.90%) |
Mar 10, 2014 | 8.840 | 8.910 | 8.780 | 8.850 | 87,818 | +0.00(+0.00%) |
Mar 07, 2014 | 8.900 | 8.920 | 8.780 | 8.850 | 0 | +0.10(+1.14%) |
Mar 06, 2014 | 8.710 | 8.830 | 8.680 | 8.750 | 69,423 | +0.12(+1.39%) |
Mar 05, 2014 | 8.630 | 8.680 | 8.490 | 8.630 | 43,484 | -0.04(-0.52%) |
Mar 04, 2014 | 8.660 | 8.720 | 8.640 | 8.675 | 20,331 | +0.21(+2.42%) |