Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.090 | 7.200 | 7.050 | 7.200 | 8,310 | +0.06(+0.84%) |
May 29, 2014 | 7.090 | 7.150 | 7.050 | 7.140 | 20,543 | +0.05(+0.71%) |
May 28, 2014 | 7.070 | 7.100 | 6.940 | 7.090 | 17,297 | -0.04(-0.56%) |
May 27, 2014 | 7.050 | 7.140 | 6.980 | 7.130 | 25,408 | +0.10(+1.42%) |
May 23, 2014 | 6.990 | 7.030 | 7.030 | 7.030 | 46,200 | -0.02(-0.28%) |
May 22, 2014 | 6.980 | 7.050 | 6.850 | 7.050 | 10,845 | +0.05(+0.71%) |
May 21, 2014 | 7.000 | 7.050 | 6.990 | 7.000 | 14,837 | -0.06(-0.85%) |
May 20, 2014 | 7.000 | 7.060 | 6.880 | 7.060 | 31,501 | +0.05(+0.71%) |
May 19, 2014 | 7.000 | 7.010 | 6.920 | 7.010 | 13,012 | +0.05(+0.72%) |
May 16, 2014 | 6.960 | 7.060 | 6.760 | 6.960 | 11,310 | +0.07(+1.02%) |
May 15, 2014 | 6.868 | 7.090 | 6.830 | 6.890 | 6,029 | -0.15(-2.13%) |
May 14, 2014 | 7.040 | 7.150 | 6.940 | 7.040 | 12,973 | +0.01(+0.14%) |
May 13, 2014 | 7.080 | 7.230 | 6.860 | 7.030 | 19,750 | -0.01(-0.14%) |
May 12, 2014 | 7.060 | 7.200 | 7.020 | 7.040 | 33,945 | -0.08(-1.12%) |
May 09, 2014 | 7.340 | 7.470 | 7.010 | 7.120 | 32,309 | -0.18(-2.47%) |
May 08, 2014 | 7.250 | 7.310 | 7.040 | 7.300 | 23,113 | -0.04(-0.54%) |
May 07, 2014 | 7.440 | 7.440 | 7.290 | 7.340 | 16,701 | -0.10(-1.34%) |
May 06, 2014 | 7.080 | 7.440 | 7.020 | 7.440 | 17,943 | +0.12(+1.64%) |
May 05, 2014 | 7.110 | 7.480 | 7.110 | 7.320 | 19,507 | +0.12(+1.67%) |
May 02, 2014 | 7.040 | 7.240 | 6.900 | 7.200 | 17,218 | +0.24(+3.45%) |
May 01, 2014 | 7.110 | 7.265 | 6.950 | 6.960 | 104,875 | +0.01(+0.14%) |
Apr 30, 2014 | 7.050 | 7.110 | 6.880 | 6.950 | 72,326 | -0.14(-1.97%) |
Apr 29, 2014 | 7.020 | 7.100 | 7.010 | 7.090 | 8,159 | +0.01(+0.14%) |
Apr 28, 2014 | 7.010 | 7.150 | 7.010 | 7.080 | 3,235 | +0.05(+0.71%) |
Apr 25, 2014 | 7.000 | 7.090 | 7.000 | 7.030 | 14,071 | -0.09(-1.33%) |
Apr 24, 2014 | 6.990 | 7.140 | 6.930 | 7.125 | 113,303 | +0.16(+2.22%) |
Apr 23, 2014 | 7.050 | 7.050 | 6.940 | 6.970 | 3,862 | -0.03(-0.43%) |
Apr 22, 2014 | 7.030 | 7.070 | 6.940 | 7.000 | 56,963 | +0.01(+0.14%) |
Apr 21, 2014 | 6.840 | 7.070 | 6.820 | 6.990 | 120,540 | +0.17(+2.49%) |
Apr 17, 2014 | 6.820 | 6.820 | 6.820 | 6.820 | 1,100 | -0.07(-1.02%) |
Apr 16, 2014 | 6.800 | 6.900 | 6.780 | 6.890 | 11,103 | +0.11(+1.62%) |
Apr 15, 2014 | 6.800 | 6.800 | 6.690 | 6.780 | 1,878 | +0.03(+0.44%) |
Apr 14, 2014 | 6.760 | 6.790 | 6.650 | 6.750 | 3,804 | -0.04(-0.59%) |
Apr 11, 2014 | 6.730 | 6.880 | 6.710 | 6.790 | 6,112 | -0.02(-0.29%) |
Apr 10, 2014 | 6.900 | 6.900 | 6.750 | 6.810 | 10,428 | -0.06(-0.87%) |
Apr 09, 2014 | 6.710 | 6.870 | 6.700 | 6.870 | 11,591 | +0.02(+0.29%) |
Apr 08, 2014 | 6.750 | 6.890 | 6.741 | 6.850 | 7,254 | -0.05(-0.72%) |
Apr 07, 2014 | 6.860 | 6.930 | 6.750 | 6.900 | 26,767 | +0.00(+0.00%) |
Apr 04, 2014 | 6.950 | 6.950 | 6.840 | 6.900 | 20,030 | +0.00(+0.00%) |
Apr 03, 2014 | 6.870 | 6.900 | 6.730 | 6.900 | 31,219 | +0.00(+0.00%) |
Apr 02, 2014 | 6.900 | 6.920 | 6.825 | 6.900 | 38,526 | +0.02(+0.29%) |
Apr 01, 2014 | 6.849 | 6.950 | 6.840 | 6.880 | 7,426 | +0.03(+0.44%) |
Mar 31, 2014 | 6.950 | 6.990 | 6.830 | 6.850 | 6,160 | -0.05(-0.72%) |
Mar 28, 2014 | 6.880 | 6.900 | 6.650 | 6.900 | 46,391 | +0.07(+1.02%) |
Mar 27, 2014 | 6.770 | 6.970 | 6.750 | 6.830 | 7,392 | +0.07(+1.04%) |
Mar 26, 2014 | 6.730 | 6.850 | 6.640 | 6.760 | 9,952 | +0.00(+0.00%) |
Mar 25, 2014 | 6.800 | 6.850 | 6.680 | 6.760 | 14,136 | -0.04(-0.59%) |
Mar 24, 2014 | 6.860 | 6.860 | 6.770 | 6.800 | 13,399 | -0.11(-1.59%) |
Mar 21, 2014 | 6.990 | 6.990 | 6.750 | 6.910 | 7,398 | -0.04(-0.58%) |
Mar 20, 2014 | 6.867 | 6.960 | 6.680 | 6.950 | 11,415 | +0.10(+1.46%) |
Mar 19, 2014 | 6.760 | 6.850 | 6.670 | 6.850 | 76,415 | +0.05(+0.74%) |
Mar 18, 2014 | 6.847 | 6.850 | 6.740 | 6.800 | 3,532 | +0.00(+0.00%) |
Mar 17, 2014 | 6.815 | 6.819 | 6.750 | 6.800 | 25,493 | -0.13(-1.88%) |
Mar 14, 2014 | 6.800 | 6.960 | 6.700 | 6.930 | 13,309 | +0.13(+1.91%) |
Mar 13, 2014 | 6.880 | 6.880 | 6.600 | 6.800 | 33,669 | +0.02(+0.29%) |
Mar 12, 2014 | 7.000 | 7.000 | 6.780 | 6.780 | 3,408 | -0.18(-2.59%) |
Mar 11, 2014 | 7.000 | 7.030 | 6.830 | 6.960 | 47,962 | -0.04(-0.57%) |
Mar 10, 2014 | 7.010 | 7.050 | 7.000 | 7.000 | 12,009 | +0.00(+0.00%) |
Mar 07, 2014 | 7.015 | 7.020 | 7.000 | 7.000 | 9,059 | +0.00(+0.00%) |
Mar 06, 2014 | 7.060 | 7.060 | 6.970 | 7.000 | 12,847 | +0.00(+0.00%) |
Mar 05, 2014 | 7.000 | 7.040 | 6.980 | 7.000 | 74,121 | +0.00(+0.00%) |
Mar 04, 2014 | 6.940 | 7.070 | 6.880 | 7.000 | 18,582 | +0.03(+0.43%) |