Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.073 | 8.101 | 8.059 | 8.087 | 328,322 | +0.03(+0.40%) |
May 29, 2014 | 8.054 | 8.064 | 8.017 | 8.054 | 313,269 | +0.01(+0.17%) |
May 28, 2014 | 8.045 | 8.045 | 8.013 | 8.040 | 377,098 | +0.02(+0.23%) |
May 27, 2014 | 8.022 | 8.054 | 7.985 | 8.022 | 302,733 | +0.03(+0.41%) |
May 23, 2014 | 7.989 | 7.989 | 7.989 | 7.989 | 272,927 | +0.02(+0.23%) |
May 22, 2014 | 7.948 | 7.980 | 7.938 | 7.971 | 220,812 | +0.04(+0.53%) |
May 21, 2014 | 7.892 | 7.938 | 7.878 | 7.929 | 520,069 | +0.03(+0.37%) |
May 20, 2014 | 7.914 | 7.928 | 7.872 | 7.900 | 324,373 | +0.00(+0.00%) |
May 19, 2014 | 7.905 | 7.932 | 7.882 | 7.900 | 350,770 | +0.00(+0.00%) |
May 16, 2014 | 7.891 | 7.932 | 7.886 | 7.900 | 250,999 | +0.01(+0.12%) |
May 15, 2014 | 7.928 | 7.946 | 7.831 | 7.891 | 358,591 | -0.03(-0.35%) |
May 14, 2014 | 7.997 | 8.038 | 7.909 | 7.918 | 471,616 | -0.06(-0.81%) |
May 13, 2014 | 8.025 | 8.048 | 7.965 | 7.983 | 334,227 | -0.04(-0.52%) |
May 12, 2014 | 8.006 | 8.034 | 7.983 | 8.025 | 279,553 | +0.05(+0.58%) |
May 09, 2014 | 7.928 | 7.978 | 7.909 | 7.978 | 306,024 | +0.04(+0.46%) |
May 08, 2014 | 7.928 | 7.983 | 7.918 | 7.941 | 284,546 | +0.02(+0.23%) |
May 07, 2014 | 7.891 | 7.928 | 7.850 | 7.923 | 257,273 | +0.06(+0.76%) |
May 06, 2014 | 7.877 | 7.882 | 7.826 | 7.863 | 235,279 | -0.01(-0.18%) |
May 05, 2014 | 7.886 | 7.886 | 7.821 | 7.877 | 363,892 | -0.01(-0.18%) |
May 02, 2014 | 7.909 | 7.932 | 7.882 | 7.891 | 261,685 | -0.00(-0.06%) |
May 01, 2014 | 7.900 | 7.914 | 7.877 | 7.895 | 363,320 | +0.01(+0.18%) |
Apr 30, 2014 | 7.812 | 7.886 | 7.803 | 7.882 | 414,600 | +0.10(+1.24%) |
Apr 29, 2014 | 7.757 | 7.798 | 7.738 | 7.785 | 272,456 | +0.03(+0.42%) |
Apr 28, 2014 | 7.757 | 7.770 | 7.715 | 7.752 | 284,748 | +0.03(+0.42%) |
Apr 25, 2014 | 7.706 | 7.720 | 7.674 | 7.720 | 326,783 | +0.01(+0.12%) |
Apr 24, 2014 | 7.748 | 7.762 | 7.665 | 7.711 | 712,864 | -0.01(-0.18%) |
Apr 23, 2014 | 7.835 | 7.835 | 7.697 | 7.725 | 662,752 | -0.08(-1.06%) |
Apr 22, 2014 | 7.762 | 7.812 | 7.739 | 7.808 | 369,706 | +0.06(+0.83%) |
Apr 21, 2014 | 7.706 | 7.775 | 7.702 | 7.743 | 282,162 | +0.02(+0.25%) |
Apr 17, 2014 | 7.678 | 7.723 | 7.723 | 7.723 | 277,561 | +0.05(+0.60%) |
Apr 16, 2014 | 7.604 | 7.678 | 7.590 | 7.678 | 316,465 | +0.11(+1.39%) |
Apr 15, 2014 | 7.572 | 7.613 | 7.522 | 7.572 | 388,943 | +0.00(+0.00%) |
Apr 14, 2014 | 7.586 | 7.641 | 7.540 | 7.572 | 327,288 | +0.03(+0.36%) |
Apr 11, 2014 | 7.590 | 7.590 | 7.522 | 7.545 | 266,829 | -0.06(-0.78%) |
Apr 10, 2014 | 7.696 | 7.723 | 7.600 | 7.604 | 387,538 | -0.10(-1.31%) |
Apr 09, 2014 | 7.645 | 7.714 | 7.604 | 7.705 | 448,541 | +0.08(+1.08%) |
Apr 08, 2014 | 7.590 | 7.636 | 7.549 | 7.623 | 335,670 | +0.02(+0.30%) |
Apr 07, 2014 | 7.664 | 7.668 | 7.590 | 7.600 | 359,586 | -0.09(-1.19%) |
Apr 04, 2014 | 7.779 | 7.792 | 7.659 | 7.691 | 379,512 | -0.02(-0.30%) |
Apr 03, 2014 | 7.728 | 7.733 | 7.687 | 7.714 | 313,057 | +0.03(+0.36%) |
Apr 02, 2014 | 7.719 | 7.742 | 7.659 | 7.687 | 905,269 | -0.06(-0.71%) |
Apr 01, 2014 | 7.696 | 7.742 | 7.691 | 7.742 | 404,731 | +0.05(+0.66%) |
Mar 31, 2014 | 7.756 | 7.756 | 7.687 | 7.691 | 432,945 | +0.01(+0.12%) |
Mar 28, 2014 | 7.655 | 7.710 | 7.651 | 7.682 | 287,961 | +0.03(+0.36%) |
Mar 27, 2014 | 7.636 | 7.655 | 7.595 | 7.655 | 175,064 | +0.01(+0.18%) |
Mar 26, 2014 | 7.668 | 7.710 | 7.636 | 7.641 | 216,663 | -0.02(-0.30%) |
Mar 25, 2014 | 7.623 | 7.673 | 7.613 | 7.664 | 286,437 | +0.06(+0.84%) |
Mar 24, 2014 | 7.659 | 7.678 | 7.549 | 7.600 | 449,241 | -0.03(-0.42%) |
Mar 21, 2014 | 7.664 | 7.687 | 7.618 | 7.632 | 238,030 | -0.04(-0.54%) |
Mar 20, 2014 | 7.655 | 7.686 | 7.609 | 7.673 | 246,015 | +0.01(+0.19%) |
Mar 19, 2014 | 7.695 | 7.704 | 7.658 | 7.658 | 262,831 | -0.05(-0.71%) |
Mar 18, 2014 | 7.644 | 7.717 | 7.644 | 7.713 | 192,258 | +0.07(+0.95%) |
Mar 17, 2014 | 7.672 | 7.690 | 7.626 | 7.640 | 273,449 | +0.02(+0.30%) |
Mar 14, 2014 | 7.594 | 7.635 | 7.558 | 7.617 | 345,509 | +0.00(+0.00%) |
Mar 13, 2014 | 7.722 | 7.749 | 7.585 | 7.617 | 286,115 | -0.09(-1.18%) |
Mar 12, 2014 | 7.667 | 7.713 | 7.644 | 7.708 | 205,247 | +0.01(+0.07%) |
Mar 11, 2014 | 7.740 | 7.772 | 7.681 | 7.703 | 419,116 | -0.04(-0.54%) |
Mar 10, 2014 | 7.740 | 7.781 | 7.713 | 7.745 | 229,567 | -0.01(-0.18%) |
Mar 07, 2014 | 7.786 | 7.795 | 7.745 | 7.758 | 240,512 | -0.03(-0.35%) |
Mar 06, 2014 | 7.754 | 7.835 | 7.754 | 7.786 | 324,418 | +0.04(+0.47%) |
Mar 05, 2014 | 7.749 | 7.772 | 7.699 | 7.749 | 296,970 | +0.01(+0.18%) |
Mar 04, 2014 | 7.745 | 7.777 | 7.726 | 7.736 | 409,047 | +0.03(+0.41%) |