Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.423 | 7.713 | 7.384 | 7.388 | 17,005 | -0.08(-1.03%) |
May 29, 2014 | 7.857 | 7.938 | 7.410 | 7.465 | 43,303 | -0.56(-6.99%) |
May 28, 2014 | 8.240 | 8.261 | 7.814 | 8.026 | 29,379 | +0.08(+1.06%) |
May 27, 2014 | 7.933 | 7.980 | 7.478 | 7.942 | 8,060 | +0.13(+1.67%) |
May 23, 2014 | 7.811 | 7.811 | 7.811 | 7.811 | 474 | -0.05(-0.59%) |
May 22, 2014 | 7.798 | 7.963 | 7.445 | 7.857 | 8,734 | +0.06(+0.81%) |
May 21, 2014 | 7.811 | 7.811 | 7.794 | 7.794 | 1,808 | -0.02(-0.27%) |
May 20, 2014 | 7.794 | 7.815 | 7.794 | 7.815 | 1,998 | -0.02(-0.22%) |
May 19, 2014 | 7.929 | 7.942 | 7.794 | 7.832 | 17,564 | -0.05(-0.59%) |
May 16, 2014 | 7.828 | 8.005 | 7.792 | 7.878 | 16,489 | -0.09(-1.07%) |
May 15, 2014 | 8.220 | 8.361 | 7.668 | 7.964 | 51,404 | -0.53(-6.20%) |
May 14, 2014 | 7.786 | 8.730 | 7.373 | 8.490 | 75,156 | +0.86(+11.33%) |
May 13, 2014 | 7.449 | 7.659 | 7.373 | 7.626 | 7,930 | +0.13(+1.69%) |
May 12, 2014 | 7.478 | 7.520 | 7.331 | 7.499 | 12,138 | +0.04(+0.56%) |
May 09, 2014 | 7.331 | 7.457 | 7.331 | 7.457 | 2,017 | +0.12(+1.67%) |
May 08, 2014 | 7.331 | 7.478 | 7.331 | 7.335 | 3,358 | +0.07(+0.93%) |
May 07, 2014 | 7.225 | 7.428 | 7.120 | 7.268 | 27,993 | +0.06(+0.88%) |
May 06, 2014 | 7.162 | 7.289 | 7.162 | 7.204 | 12,648 | +0.04(+0.59%) |
May 05, 2014 | 7.129 | 7.162 | 7.129 | 7.162 | 1,713 | +0.07(+1.01%) |
May 02, 2014 | 7.149 | 7.149 | 7.091 | 7.091 | 1,234 | +0.00(+0.06%) |
May 01, 2014 | 7.058 | 7.086 | 7.058 | 7.086 | 901 | +0.03(+0.41%) |
Apr 30, 2014 | 7.162 | 7.162 | 7.057 | 7.057 | 6,769 | -0.08(-1.12%) |
Apr 29, 2014 | 7.048 | 7.263 | 7.038 | 7.137 | 8,741 | +0.10(+1.38%) |
Apr 28, 2014 | 7.040 | 7.150 | 6.956 | 7.040 | 3,883 | +0.00(+0.04%) |
Apr 25, 2014 | 7.162 | 7.268 | 7.037 | 7.037 | 21,618 | -0.04(-0.52%) |
Apr 24, 2014 | 7.158 | 7.402 | 7.019 | 7.074 | 32,944 | +0.02(+0.24%) |
Apr 23, 2014 | 7.027 | 7.057 | 6.994 | 7.057 | 2,046 | +0.03(+0.42%) |
Apr 22, 2014 | 6.956 | 7.078 | 6.956 | 7.027 | 13,443 | +0.10(+1.40%) |
Apr 21, 2014 | 6.947 | 7.118 | 6.914 | 6.931 | 28,499 | +0.00(+0.06%) |
Apr 17, 2014 | 6.918 | 6.926 | 6.926 | 6.926 | 7,120 | -0.00(-0.06%) |
Apr 16, 2014 | 6.846 | 6.943 | 6.825 | 6.931 | 11,758 | +0.03(+0.49%) |
Apr 15, 2014 | 6.821 | 6.947 | 6.821 | 6.897 | 8,907 | +0.08(+1.11%) |
Apr 14, 2014 | 6.825 | 6.825 | 6.821 | 6.821 | 5,122 | +0.07(+1.06%) |
Apr 11, 2014 | 6.657 | 6.825 | 6.657 | 6.749 | 15,278 | +0.04(+0.55%) |
Apr 10, 2014 | 6.783 | 6.825 | 6.687 | 6.712 | 9,534 | -0.11(-1.65%) |
Apr 09, 2014 | 6.762 | 6.835 | 6.749 | 6.825 | 24,642 | +0.06(+0.93%) |
Apr 08, 2014 | 6.741 | 6.884 | 6.707 | 6.762 | 79,243 | +0.05(+0.82%) |
Apr 07, 2014 | 6.686 | 6.711 | 6.636 | 6.707 | 32,764 | -0.03(-0.50%) |
Apr 04, 2014 | 6.758 | 6.758 | 6.737 | 6.741 | 4,709 | -0.00(-0.00%) |
Apr 03, 2014 | 6.733 | 6.758 | 6.716 | 6.741 | 4,732 | +0.01(+0.13%) |
Apr 02, 2014 | 6.745 | 6.762 | 6.661 | 6.733 | 6,133 | +0.03(+0.50%) |
Apr 01, 2014 | 6.636 | 6.699 | 6.636 | 6.699 | 13,814 | +0.04(+0.63%) |
Mar 31, 2014 | 6.733 | 6.741 | 6.657 | 6.657 | 4,092 | +0.03(+0.52%) |
Mar 28, 2014 | 6.728 | 6.728 | 6.606 | 6.622 | 17,656 | -0.10(-1.51%) |
Mar 27, 2014 | 6.728 | 6.741 | 6.724 | 6.724 | 8,271 | -0.01(-0.13%) |
Mar 26, 2014 | 6.745 | 6.775 | 6.733 | 6.733 | 4,139 | +0.13(+1.98%) |
Mar 25, 2014 | 6.762 | 6.762 | 6.602 | 6.602 | 1,920 | -0.17(-2.49%) |
Mar 24, 2014 | 6.775 | 6.775 | 6.582 | 6.770 | 6,797 | +0.05(+0.81%) |
Mar 21, 2014 | 6.745 | 6.770 | 6.655 | 6.716 | 4,433 | -0.06(-0.91%) |
Mar 20, 2014 | 6.741 | 6.777 | 6.741 | 6.777 | 3,035 | +0.17(+2.53%) |
Mar 19, 2014 | 6.602 | 6.610 | 6.602 | 6.610 | 3,353 | +0.04(+0.57%) |
Mar 18, 2014 | 6.572 | 6.574 | 6.572 | 6.572 | 764 | -0.02(-0.31%) |
Mar 17, 2014 | 6.572 | 6.593 | 6.572 | 6.593 | 859 | +0.05(+0.70%) |
Mar 14, 2014 | 6.600 | 6.850 | 6.534 | 6.547 | 84,868 | -0.10(-1.46%) |
Mar 13, 2014 | 6.657 | 6.657 | 6.644 | 6.644 | 3,002 | -0.00(-0.06%) |
Mar 12, 2014 | 6.623 | 6.648 | 6.623 | 6.648 | 1,186 | -0.01(-0.13%) |
Mar 11, 2014 | 6.488 | 6.735 | 6.488 | 6.657 | 8,713 | +0.00(+0.00%) |
Mar 10, 2014 | 6.467 | 6.657 | 6.467 | 6.657 | 6,270 | +0.00(+0.00%) |
Mar 07, 2014 | 6.488 | 6.657 | 6.488 | 6.657 | 13,417 | +0.04(+0.57%) |
Mar 06, 2014 | 6.610 | 6.619 | 6.610 | 6.619 | 10,859 | -0.00(-0.00%) |
Mar 05, 2014 | 6.657 | 6.657 | 6.568 | 6.619 | 4,379 | +0.05(+0.77%) |
Mar 04, 2014 | 6.572 | 6.648 | 6.488 | 6.568 | 1,633 | -0.01(-0.13%) |