Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.408 | 7.753 | 7.358 | 7.556 | 24,318 | +0.17(+2.27%) |
May 29, 2014 | 7.240 | 7.408 | 7.210 | 7.388 | 18,168 | +0.15(+2.05%) |
May 28, 2014 | 7.141 | 7.240 | 7.067 | 7.240 | 3,496 | +0.05(+0.69%) |
May 27, 2014 | 7.062 | 7.190 | 6.963 | 7.190 | 10,261 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,746 | +0.10(+1.43%) |
May 22, 2014 | 7.210 | 7.210 | 6.924 | 6.924 | 11,391 | -0.05(-0.71%) |
May 21, 2014 | 7.161 | 7.161 | 6.924 | 6.973 | 5,286 | -0.12(-1.67%) |
May 20, 2014 | 7.072 | 7.092 | 7.062 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.220 | 7.220 | 7.111 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.190 | 7.052 | 7.151 | 7,102 | +0.11(+1.54%) |
May 15, 2014 | 7.141 | 7.151 | 6.934 | 7.042 | 12,245 | -0.16(-2.19%) |
May 14, 2014 | 7.151 | 7.200 | 7.121 | 7.200 | 8,760 | +0.06(+0.77%) |
May 13, 2014 | 7.151 | 7.201 | 7.111 | 7.145 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.072 | 7.200 | 7.062 | 7.151 | 8,741 | -0.09(-1.23%) |
May 09, 2014 | 7.152 | 7.240 | 7.151 | 7.240 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.042 | 7.042 | 7.042 | 7.042 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.062 | 6.924 | 6.975 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.926 | 7.141 | 4,553 | -0.04(-0.55%) |
May 05, 2014 | 7.190 | 7.190 | 6.953 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.259 | 7.102 | 7.161 | 11,551 | -0.07(-0.96%) |
May 01, 2014 | 7.013 | 7.299 | 6.884 | 7.230 | 10,663 | +0.24(+3.39%) |
Apr 30, 2014 | 7.003 | 7.013 | 6.864 | 6.993 | 11,593 | -0.01(-0.14%) |
Apr 29, 2014 | 6.864 | 7.052 | 6.677 | 7.003 | 20,376 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.874 | 6.716 | 6.874 | 12,970 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.131 | 6.716 | 6.864 | 9,037 | -0.10(-1.42%) |
Apr 23, 2014 | 6.963 | 6.963 | 6.963 | 6.963 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.983 | 7.151 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.062 | 7.062 | 6.894 | 7.032 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.052 | 6.983 | 6.983 | 6.983 | 5,669 | +0.04(+0.57%) |
Apr 16, 2014 | 7.171 | 7.171 | 6.944 | 6.944 | 1,915 | -0.24(-3.30%) |
Apr 15, 2014 | 6.894 | 7.309 | 6.815 | 7.181 | 39,715 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.874 | 6.618 | 6.874 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.716 | 6.697 | 6.716 | 1,465 | +0.01(+0.15%) |
Apr 10, 2014 | 6.568 | 6.716 | 6.556 | 6.706 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.400 | 6.529 | 6.400 | 6.529 | 5,535 | +0.26(+4.09%) |
Apr 08, 2014 | 6.272 | 6.272 | 6.272 | 6.272 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.390 | 6.390 | 6.216 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.321 | 6.469 | 6.321 | 6.390 | 4,908 | +0.03(+0.47%) |
Apr 03, 2014 | 6.252 | 6.420 | 6.232 | 6.361 | 6,446 | +0.04(+0.63%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.183 | 6.321 | 8,405 | -0.07(-1.08%) |
Apr 01, 2014 | 6.292 | 6.390 | 6.193 | 6.390 | 4,504 | +0.06(+0.94%) |
Mar 31, 2014 | 6.398 | 6.398 | 6.267 | 6.331 | 5,073 | +0.10(+1.58%) |
Mar 28, 2014 | 6.242 | 6.272 | 6.222 | 6.232 | 6,135 | -0.02(-0.32%) |
Mar 27, 2014 | 6.317 | 6.317 | 6.252 | 6.252 | 331 | -0.08(-1.25%) |
Mar 26, 2014 | 6.430 | 6.519 | 6.331 | 6.331 | 12,026 | -0.17(-2.58%) |
Mar 25, 2014 | 6.242 | 6.499 | 6.242 | 6.499 | 4,345 | +0.01(+0.15%) |
Mar 24, 2014 | 6.331 | 6.558 | 6.084 | 6.489 | 6,825 | +0.22(+3.46%) |
Mar 21, 2014 | 6.558 | 6.558 | 6.114 | 6.272 | 9,383 | -0.03(-0.47%) |
Mar 20, 2014 | 6.410 | 6.578 | 6.163 | 6.301 | 5,052 | +0.05(+0.77%) |
Mar 19, 2014 | 6.272 | 6.568 | 6.253 | 6.253 | 8,840 | +0.03(+0.49%) |
Mar 18, 2014 | 6.578 | 6.578 | 6.143 | 6.222 | 5,222 | +0.02(+0.32%) |
Mar 17, 2014 | 6.361 | 6.361 | 6.045 | 6.203 | 12,199 | -0.04(-0.63%) |
Mar 14, 2014 | 6.651 | 6.667 | 6.153 | 6.242 | 5,649 | -0.35(-5.25%) |
Mar 13, 2014 | 6.795 | 6.795 | 6.588 | 6.588 | 6,019 | -0.12(-1.77%) |
Mar 12, 2014 | 6.578 | 6.746 | 6.578 | 6.706 | 8,202 | -0.05(-0.73%) |
Mar 11, 2014 | 6.608 | 6.815 | 6.588 | 6.756 | 8,003 | -0.03(-0.44%) |
Mar 10, 2014 | 6.815 | 6.815 | 6.647 | 6.785 | 10,625 | +0.00(+0.00%) |
Mar 07, 2014 | 6.716 | 6.785 | 6.687 | 6.785 | 6,159 | +0.04(+0.59%) |
Mar 06, 2014 | 6.461 | 6.756 | 6.460 | 6.746 | 7,475 | +0.24(+3.64%) |
Mar 05, 2014 | 6.489 | 6.539 | 6.124 | 6.509 | 13,286 | +0.07(+1.07%) |
Mar 04, 2014 | 6.519 | 6.519 | 6.147 | 6.440 | 3,961 | -0.05(-0.76%) |