Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.695 | 7.743 | 7.695 | 7.731 | 1,205,042 | +0.05(+0.70%) |
May 29, 2014 | 7.671 | 7.677 | 7.617 | 7.677 | 886,395 | -0.01(-0.16%) |
May 28, 2014 | 7.701 | 7.713 | 7.671 | 7.689 | 1,751,226 | +0.03(+0.39%) |
May 27, 2014 | 7.671 | 7.701 | 7.623 | 7.659 | 2,830,873 | +0.11(+1.51%) |
May 23, 2014 | 7.503 | 7.545 | 7.545 | 7.545 | 1,443,413 | +0.02(+0.24%) |
May 22, 2014 | 7.467 | 7.527 | 7.443 | 7.527 | 1,612,830 | +0.09(+1.21%) |
May 21, 2014 | 7.401 | 7.455 | 7.395 | 7.437 | 1,357,131 | +0.12(+1.64%) |
May 20, 2014 | 7.365 | 7.383 | 7.305 | 7.317 | 1,418,044 | +0.02(+0.25%) |
May 19, 2014 | 7.269 | 7.323 | 7.257 | 7.299 | 1,091,429 | -0.04(-0.49%) |
May 16, 2014 | 7.341 | 7.365 | 7.305 | 7.335 | 1,863,657 | +0.05(+0.74%) |
May 15, 2014 | 7.311 | 7.317 | 7.191 | 7.281 | 10,735,282 | -0.14(-1.94%) |
May 14, 2014 | 7.437 | 7.479 | 7.419 | 7.425 | 8,738,953 | +0.02(+0.24%) |
May 13, 2014 | 7.437 | 7.437 | 7.404 | 7.407 | 874,983 | -0.02(-0.32%) |
May 12, 2014 | 7.437 | 7.467 | 7.419 | 7.431 | 1,398,216 | +0.03(+0.41%) |
May 09, 2014 | 7.431 | 7.437 | 7.353 | 7.401 | 1,625,473 | -0.07(-0.88%) |
May 08, 2014 | 7.449 | 7.539 | 7.443 | 7.467 | 1,813,016 | +0.09(+1.22%) |
May 07, 2014 | 7.377 | 7.401 | 7.317 | 7.377 | 1,597,729 | +0.02(+0.24%) |
May 06, 2014 | 7.359 | 7.407 | 7.317 | 7.359 | 1,460,833 | -0.04(-0.57%) |
May 05, 2014 | 7.287 | 7.407 | 7.269 | 7.401 | 2,548,459 | -0.02(-0.24%) |
May 02, 2014 | 7.341 | 7.431 | 7.341 | 7.419 | 1,746,971 | -0.02(-0.24%) |
May 01, 2014 | 7.455 | 7.491 | 7.419 | 7.437 | 2,235,786 | +0.02(+0.24%) |
Apr 30, 2014 | 7.341 | 7.431 | 7.305 | 7.419 | 5,654,445 | -0.05(-0.64%) |
Apr 29, 2014 | 7.413 | 7.497 | 7.413 | 7.467 | 4,628,724 | +0.14(+1.97%) |
Apr 28, 2014 | 7.305 | 7.341 | 7.245 | 7.323 | 1,232,822 | -0.02(-0.33%) |
Apr 25, 2014 | 7.371 | 7.377 | 7.296 | 7.347 | 1,025,049 | -0.11(-1.53%) |
Apr 24, 2014 | 7.461 | 7.497 | 7.359 | 7.461 | 1,172,084 | +0.04(+0.57%) |
Apr 23, 2014 | 7.437 | 7.437 | 7.386 | 7.419 | 723,319 | -0.02(-0.24%) |
Apr 22, 2014 | 7.449 | 7.485 | 7.413 | 7.437 | 1,423,737 | +0.07(+0.90%) |
Apr 21, 2014 | 7.401 | 7.455 | 7.365 | 7.371 | 1,017,259 | -0.02(-0.32%) |
Apr 17, 2014 | 7.371 | 7.395 | 7.395 | 7.395 | 1,135,953 | -0.02(-0.24%) |
Apr 16, 2014 | 7.359 | 7.419 | 7.305 | 7.413 | 1,286,440 | +0.11(+1.56%) |
Apr 15, 2014 | 7.359 | 7.383 | 7.173 | 7.299 | 1,646,594 | -0.05(-0.74%) |
Apr 14, 2014 | 7.311 | 7.371 | 7.269 | 7.353 | 1,086,916 | +0.04(+0.49%) |
Apr 11, 2014 | 7.269 | 7.383 | 7.251 | 7.317 | 4,040,915 | -0.02(-0.25%) |
Apr 10, 2014 | 7.485 | 7.488 | 7.335 | 7.335 | 2,239,275 | -0.29(-3.78%) |
Apr 09, 2014 | 7.611 | 7.635 | 7.542 | 7.623 | 1,481,648 | +0.10(+1.28%) |
Apr 08, 2014 | 7.485 | 7.587 | 7.479 | 7.527 | 1,797,386 | -0.07(-0.87%) |
Apr 07, 2014 | 7.617 | 7.647 | 7.539 | 7.593 | 2,215,823 | +0.02(+0.32%) |
Apr 04, 2014 | 7.641 | 7.677 | 7.569 | 7.569 | 2,187,424 | -0.08(-1.02%) |
Apr 03, 2014 | 7.533 | 7.647 | 7.533 | 7.647 | 3,735,925 | +0.26(+3.50%) |
Apr 02, 2014 | 7.341 | 7.401 | 7.323 | 7.389 | 1,201,239 | -0.02(-0.24%) |
Apr 01, 2014 | 7.431 | 7.431 | 7.365 | 7.407 | 2,307,986 | +0.19(+2.66%) |
Mar 31, 2014 | 7.305 | 7.311 | 7.203 | 7.215 | 3,182,321 | +0.00(+0.00%) |
Mar 28, 2014 | 7.149 | 7.239 | 7.149 | 7.215 | 2,612,871 | +0.17(+2.39%) |
Mar 27, 2014 | 7.068 | 7.095 | 7.047 | 7.047 | 2,834,720 | -0.01(-0.17%) |
Mar 26, 2014 | 7.179 | 7.185 | 7.059 | 7.059 | 3,018,377 | +0.20(+2.85%) |
Mar 25, 2014 | 6.845 | 6.897 | 6.782 | 6.863 | 3,906,506 | -0.05(-0.75%) |
Mar 24, 2014 | 6.892 | 6.935 | 6.788 | 6.915 | 2,698,587 | +0.03(+0.50%) |
Mar 21, 2014 | 6.978 | 7.018 | 6.868 | 6.880 | 2,883,663 | -0.10(-1.40%) |
Mar 20, 2014 | 6.915 | 6.990 | 6.886 | 6.978 | 3,259,785 | -0.01(-0.16%) |
Mar 19, 2014 | 7.134 | 7.165 | 6.920 | 6.990 | 3,361,542 | -0.17(-2.34%) |
Mar 18, 2014 | 7.099 | 7.174 | 7.076 | 7.157 | 1,904,674 | +0.12(+1.72%) |
Mar 17, 2014 | 6.995 | 7.065 | 6.984 | 7.036 | 1,964,328 | +0.08(+1.16%) |
Mar 14, 2014 | 6.915 | 7.013 | 6.874 | 6.955 | 3,759,930 | -0.04(-0.58%) |
Mar 13, 2014 | 7.186 | 7.203 | 6.967 | 6.995 | 2,961,391 | -0.18(-2.57%) |
Mar 12, 2014 | 7.122 | 7.180 | 7.065 | 7.180 | 1,636,359 | -0.03(-0.48%) |
Mar 11, 2014 | 7.249 | 7.313 | 7.186 | 7.215 | 1,924,704 | -0.08(-1.11%) |
Mar 10, 2014 | 7.261 | 7.307 | 7.186 | 7.295 | 1,519,333 | +0.05(+0.64%) |
Mar 07, 2014 | 7.313 | 7.313 | 7.168 | 7.249 | 4,418,786 | -0.11(-1.49%) |
Mar 06, 2014 | 7.359 | 7.405 | 7.318 | 7.359 | 4,991,782 | +0.06(+0.79%) |
Mar 05, 2014 | 7.232 | 7.313 | 7.226 | 7.301 | 2,993,146 | +0.15(+2.10%) |
Mar 04, 2014 | 7.088 | 7.168 | 7.082 | 7.151 | 2,935,260 | +0.29(+4.29%) |