Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.411 | 7.514 | 7.213 | 7.331 | 36,791 | -0.05(-0.70%) |
May 29, 2014 | 7.441 | 7.507 | 7.316 | 7.382 | 29,848 | -0.01(-0.10%) |
May 28, 2014 | 7.404 | 7.455 | 7.309 | 7.389 | 18,612 | -0.07(-0.89%) |
May 27, 2014 | 7.331 | 7.463 | 7.294 | 7.455 | 38,898 | +0.12(+1.70%) |
May 23, 2014 | 7.250 | 7.331 | 7.331 | 7.331 | 41,700 | +0.14(+1.94%) |
May 22, 2014 | 7.081 | 7.264 | 7.081 | 7.191 | 19,873 | +0.09(+1.24%) |
May 21, 2014 | 7.081 | 7.147 | 6.993 | 7.103 | 43,890 | +0.06(+0.83%) |
May 20, 2014 | 7.037 | 7.243 | 6.934 | 7.045 | 92,103 | -0.01(-0.21%) |
May 19, 2014 | 6.979 | 7.177 | 6.942 | 7.059 | 39,244 | +0.04(+0.63%) |
May 16, 2014 | 6.934 | 7.023 | 6.934 | 7.015 | 57,992 | +0.06(+0.84%) |
May 15, 2014 | 7.045 | 7.162 | 6.898 | 6.956 | 69,594 | -0.09(-1.25%) |
May 14, 2014 | 7.265 | 7.411 | 7.045 | 7.045 | 92,727 | -0.20(-2.74%) |
May 13, 2014 | 7.558 | 7.558 | 7.228 | 7.243 | 86,123 | -0.34(-4.55%) |
May 12, 2014 | 7.279 | 7.617 | 7.265 | 7.588 | 84,725 | +0.32(+4.44%) |
May 09, 2014 | 7.067 | 7.309 | 7.045 | 7.265 | 40,461 | +0.22(+3.12%) |
May 08, 2014 | 7.059 | 7.133 | 7.045 | 7.045 | 34,368 | -0.05(-0.72%) |
May 07, 2014 | 7.103 | 7.162 | 7.081 | 7.096 | 34,641 | -0.02(-0.31%) |
May 06, 2014 | 7.045 | 7.162 | 7.045 | 7.118 | 83,418 | +0.06(+0.83%) |
May 05, 2014 | 7.030 | 7.224 | 7.030 | 7.059 | 48,478 | -0.05(-0.72%) |
May 02, 2014 | 7.250 | 7.250 | 7.045 | 7.111 | 29,119 | -0.09(-1.22%) |
May 01, 2014 | 7.206 | 7.257 | 7.147 | 7.199 | 91,086 | -0.01(-0.20%) |
Apr 30, 2014 | 7.206 | 7.316 | 7.206 | 7.213 | 49,243 | +0.00(+0.00%) |
Apr 29, 2014 | 7.279 | 7.323 | 7.206 | 7.213 | 22,743 | -0.01(-0.20%) |
Apr 28, 2014 | 7.257 | 7.294 | 7.184 | 7.228 | 39,369 | +0.04(+0.51%) |
Apr 25, 2014 | 7.257 | 7.301 | 7.162 | 7.191 | 75,288 | -0.07(-1.01%) |
Apr 24, 2014 | 7.309 | 7.309 | 7.257 | 7.265 | 10,004 | +0.00(+0.00%) |
Apr 23, 2014 | 7.257 | 7.298 | 7.257 | 7.265 | 27,532 | -0.01(-0.10%) |
Apr 22, 2014 | 7.287 | 7.294 | 7.257 | 7.272 | 20,652 | -0.01(-0.20%) |
Apr 21, 2014 | 7.301 | 7.309 | 7.257 | 7.287 | 26,211 | -0.01(-0.20%) |
Apr 17, 2014 | 7.257 | 7.301 | 7.301 | 7.301 | 20,189 | +0.01(+0.20%) |
Apr 16, 2014 | 7.323 | 7.323 | 7.257 | 7.287 | 15,254 | +0.01(+0.10%) |
Apr 15, 2014 | 7.294 | 7.294 | 7.257 | 7.279 | 24,163 | -0.01(-0.20%) |
Apr 14, 2014 | 7.345 | 7.404 | 7.257 | 7.294 | 39,765 | +0.03(+0.40%) |
Apr 11, 2014 | 7.257 | 7.301 | 7.257 | 7.265 | 49,706 | +0.01(+0.10%) |
Apr 10, 2014 | 7.301 | 7.301 | 7.257 | 7.257 | 59,200 | -0.04(-0.60%) |
Apr 09, 2014 | 7.265 | 7.367 | 7.257 | 7.301 | 32,093 | +0.06(+0.81%) |
Apr 08, 2014 | 7.287 | 7.389 | 7.235 | 7.243 | 28,842 | -0.01(-0.10%) |
Apr 07, 2014 | 7.257 | 7.426 | 7.243 | 7.250 | 26,402 | -0.01(-0.20%) |
Apr 04, 2014 | 7.477 | 7.492 | 7.235 | 7.265 | 42,008 | -0.14(-1.88%) |
Apr 03, 2014 | 7.492 | 7.506 | 7.367 | 7.404 | 19,952 | -0.11(-1.46%) |
Apr 02, 2014 | 7.514 | 7.514 | 7.462 | 7.514 | 21,560 | +0.02(+0.29%) |
Apr 01, 2014 | 7.352 | 7.506 | 7.352 | 7.492 | 38,274 | +0.18(+2.40%) |
Mar 31, 2014 | 7.316 | 7.440 | 7.301 | 7.316 | 68,633 | +0.01(+0.20%) |
Mar 28, 2014 | 7.257 | 7.426 | 7.250 | 7.301 | 39,379 | +0.03(+0.40%) |
Mar 27, 2014 | 7.221 | 7.287 | 7.221 | 7.272 | 25,041 | +0.00(+0.00%) |
Mar 26, 2014 | 7.396 | 7.404 | 7.272 | 7.272 | 37,533 | -0.06(-0.80%) |
Mar 25, 2014 | 7.294 | 7.367 | 7.257 | 7.330 | 15,678 | +0.09(+1.21%) |
Mar 24, 2014 | 7.294 | 7.344 | 7.213 | 7.243 | 20,608 | -0.01(-0.20%) |
Mar 21, 2014 | 7.330 | 7.367 | 7.250 | 7.257 | 152,738 | -0.01(-0.20%) |
Mar 20, 2014 | 7.272 | 7.360 | 7.243 | 7.272 | 10,474 | +0.01(+0.20%) |
Mar 19, 2014 | 7.374 | 7.374 | 7.235 | 7.257 | 23,188 | -0.15(-2.08%) |
Mar 18, 2014 | 7.374 | 7.411 | 7.345 | 7.411 | 33,323 | +0.06(+0.80%) |
Mar 17, 2014 | 7.294 | 7.404 | 7.258 | 7.352 | 22,199 | +0.10(+1.42%) |
Mar 14, 2014 | 7.199 | 7.257 | 7.199 | 7.250 | 17,057 | +0.02(+0.30%) |
Mar 13, 2014 | 7.345 | 7.345 | 7.191 | 7.228 | 16,245 | -0.10(-1.30%) |
Mar 12, 2014 | 7.191 | 7.345 | 7.191 | 7.323 | 22,785 | +0.12(+1.63%) |
Mar 11, 2014 | 7.404 | 7.404 | 7.177 | 7.206 | 42,597 | -0.21(-2.87%) |
Mar 10, 2014 | 7.389 | 7.477 | 7.338 | 7.418 | 26,316 | -0.02(-0.30%) |
Mar 07, 2014 | 7.411 | 7.499 | 7.345 | 7.440 | 29,523 | +0.10(+1.40%) |
Mar 06, 2014 | 7.360 | 7.470 | 7.323 | 7.338 | 9,828 | -0.03(-0.40%) |
Mar 05, 2014 | 7.433 | 7.433 | 7.223 | 7.367 | 23,703 | -0.11(-1.47%) |
Mar 04, 2014 | 7.191 | 7.521 | 7.191 | 7.477 | 105,803 | +0.29(+3.98%) |