Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.126 | 7.170 | 7.076 | 7.105 | 1,478,364 | +0.00(+0.06%) |
May 29, 2014 | 7.118 | 7.197 | 6.992 | 7.101 | 645,086 | +0.03(+0.47%) |
May 28, 2014 | 7.055 | 7.080 | 7.001 | 7.068 | 759,115 | +0.01(+0.18%) |
May 27, 2014 | 7.055 | 7.079 | 6.971 | 7.055 | 710,650 | +0.05(+0.78%) |
May 23, 2014 | 6.905 | 7.001 | 7.001 | 7.001 | 871,949 | +0.12(+1.73%) |
May 22, 2014 | 6.846 | 6.896 | 6.805 | 6.882 | 357,952 | +0.07(+1.01%) |
May 21, 2014 | 6.830 | 6.863 | 6.763 | 6.813 | 717,861 | +0.03(+0.37%) |
May 20, 2014 | 6.805 | 6.809 | 6.734 | 6.788 | 1,020,751 | -0.00(-0.06%) |
May 19, 2014 | 6.700 | 6.796 | 6.679 | 6.792 | 825,352 | +0.08(+1.12%) |
May 16, 2014 | 6.759 | 6.775 | 6.663 | 6.717 | 644,536 | -0.03(-0.49%) |
May 15, 2014 | 6.700 | 6.796 | 6.646 | 6.750 | 947,682 | +0.02(+0.31%) |
May 14, 2014 | 6.888 | 6.988 | 6.725 | 6.729 | 819,658 | -0.18(-2.66%) |
May 13, 2014 | 6.926 | 6.951 | 6.809 | 6.913 | 881,610 | -0.02(-0.30%) |
May 12, 2014 | 6.784 | 6.942 | 6.763 | 6.934 | 786,139 | +0.21(+3.17%) |
May 09, 2014 | 6.504 | 6.763 | 6.501 | 6.721 | 1,292,279 | +0.07(+1.00%) |
May 08, 2014 | 6.805 | 6.959 | 6.650 | 6.654 | 993,107 | -0.21(-3.04%) |
May 07, 2014 | 6.909 | 6.909 | 6.767 | 6.863 | 838,513 | -0.03(-0.36%) |
May 06, 2014 | 6.905 | 6.980 | 6.888 | 6.888 | 456,472 | -0.10(-1.37%) |
May 05, 2014 | 6.988 | 7.009 | 6.924 | 6.984 | 491,688 | -0.00(-0.06%) |
May 02, 2014 | 6.921 | 7.017 | 6.884 | 6.988 | 670,701 | +0.05(+0.66%) |
May 01, 2014 | 6.946 | 7.021 | 6.859 | 6.942 | 902,470 | -0.04(-0.54%) |
Apr 30, 2014 | 7.009 | 7.038 | 6.917 | 6.980 | 1,055,744 | -0.06(-0.83%) |
Apr 29, 2014 | 7.138 | 7.147 | 7.022 | 7.038 | 484,435 | -0.10(-1.40%) |
Apr 28, 2014 | 7.168 | 7.168 | 7.030 | 7.138 | 942,045 | -0.01(-0.18%) |
Apr 25, 2014 | 7.180 | 7.180 | 7.122 | 7.151 | 503,196 | -0.04(-0.52%) |
Apr 24, 2014 | 7.230 | 7.230 | 7.109 | 7.189 | 767,948 | +0.05(+0.64%) |
Apr 23, 2014 | 7.176 | 7.184 | 7.126 | 7.143 | 465,113 | -0.03(-0.35%) |
Apr 22, 2014 | 7.080 | 7.172 | 7.063 | 7.168 | 572,147 | +0.08(+1.18%) |
Apr 21, 2014 | 7.068 | 7.130 | 7.051 | 7.084 | 807,765 | +0.02(+0.24%) |
Apr 17, 2014 | 7.180 | 7.068 | 7.068 | 7.068 | 1,254,026 | -0.04(-0.59%) |
Apr 16, 2014 | 7.143 | 7.143 | 7.063 | 7.109 | 506,202 | +0.02(+0.29%) |
Apr 15, 2014 | 7.130 | 7.192 | 7.013 | 7.088 | 578,246 | -0.03(-0.47%) |
Apr 14, 2014 | 7.130 | 7.189 | 7.041 | 7.122 | 737,053 | +0.05(+0.77%) |
Apr 11, 2014 | 7.097 | 7.187 | 7.055 | 7.068 | 796,001 | -0.06(-0.82%) |
Apr 10, 2014 | 7.251 | 7.273 | 7.113 | 7.126 | 850,268 | -0.16(-2.23%) |
Apr 09, 2014 | 7.230 | 7.305 | 7.201 | 7.289 | 495,406 | +0.06(+0.81%) |
Apr 08, 2014 | 7.205 | 7.276 | 7.201 | 7.230 | 603,688 | +0.00(+0.00%) |
Apr 07, 2014 | 7.285 | 7.285 | 7.222 | 7.230 | 777,297 | -0.06(-0.86%) |
Apr 04, 2014 | 7.406 | 7.406 | 7.289 | 7.293 | 726,861 | -0.09(-1.24%) |
Apr 03, 2014 | 7.456 | 7.462 | 7.368 | 7.385 | 562,900 | -0.05(-0.73%) |
Apr 02, 2014 | 7.418 | 7.471 | 7.410 | 7.439 | 609,052 | +0.02(+0.22%) |
Apr 01, 2014 | 7.431 | 7.483 | 7.406 | 7.422 | 555,058 | -0.03(-0.34%) |
Mar 31, 2014 | 7.406 | 7.468 | 7.368 | 7.447 | 935,101 | +0.07(+0.90%) |
Mar 28, 2014 | 7.401 | 7.439 | 7.356 | 7.381 | 628,462 | +0.02(+0.23%) |
Mar 27, 2014 | 7.410 | 7.456 | 7.326 | 7.364 | 891,271 | -0.05(-0.62%) |
Mar 26, 2014 | 7.577 | 7.577 | 7.410 | 7.410 | 1,113,755 | -0.13(-1.72%) |
Mar 25, 2014 | 7.635 | 7.639 | 7.535 | 7.539 | 844,986 | -0.08(-1.04%) |
Mar 24, 2014 | 7.639 | 7.648 | 7.535 | 7.619 | 840,197 | -0.04(-0.49%) |
Mar 21, 2014 | 7.664 | 7.673 | 7.585 | 7.656 | 2,075,582 | +0.01(+0.11%) |
Mar 20, 2014 | 7.606 | 7.660 | 7.556 | 7.648 | 732,375 | +0.06(+0.83%) |
Mar 19, 2014 | 7.577 | 7.623 | 7.531 | 7.585 | 1,212,666 | -0.02(-0.27%) |
Mar 18, 2014 | 7.514 | 7.667 | 7.493 | 7.606 | 6,979,637 | -0.08(-1.09%) |
Mar 17, 2014 | 7.998 | 8.057 | 7.685 | 7.690 | 675,540 | -0.30(-3.76%) |
Mar 14, 2014 | 7.831 | 8.082 | 7.831 | 7.990 | 759,547 | +0.17(+2.13%) |
Mar 13, 2014 | 7.765 | 7.865 | 7.748 | 7.823 | 567,849 | +0.05(+0.59%) |
Mar 12, 2014 | 7.753 | 7.863 | 7.753 | 7.777 | 662,097 | -0.06(-0.73%) |
Mar 11, 2014 | 7.896 | 7.896 | 7.720 | 7.835 | 701,739 | -0.03(-0.37%) |
Mar 10, 2014 | 7.769 | 7.892 | 7.679 | 7.863 | 553,485 | +0.11(+1.43%) |
Mar 07, 2014 | 7.892 | 7.913 | 7.724 | 7.753 | 387,545 | -0.10(-1.31%) |
Mar 06, 2014 | 7.867 | 7.945 | 7.831 | 7.855 | 499,003 | -0.02(-0.21%) |
Mar 05, 2014 | 7.839 | 7.896 | 7.814 | 7.872 | 553,147 | +0.02(+0.26%) |
Mar 04, 2014 | 7.831 | 7.904 | 7.670 | 7.851 | 1,300,273 | +0.09(+1.16%) |