Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.080 | 7.160 | 7.030 | 7.160 | 21,194 | +0.05(+0.70%) |
May 29, 2014 | 7.010 | 7.110 | 7.000 | 7.110 | 1,795 | +0.16(+2.30%) |
May 28, 2014 | 6.960 | 6.960 | 6.950 | 6.950 | 2,100 | -0.01(-0.14%) |
May 27, 2014 | 6.960 | 6.960 | 6.960 | 6.960 | 2,700 | +0.01(+0.14%) |
May 23, 2014 | 6.950 | 6.950 | 6.950 | 0 | +0.04(+0.58%) | |
May 22, 2014 | 6.860 | 6.990 | 6.860 | 6.910 | 9,829 | -0.07(-1.00%) |
May 21, 2014 | 6.980 | 6.980 | 6.980 | 6.980 | 20,371 | +0.11(+1.60%) |
May 19, 2014 | 6.870 | 6.870 | 6.870 | 6.870 | 8,236 | -0.15(-2.14%) |
May 16, 2014 | 7.050 | 7.050 | 6.890 | 7.020 | 236,648 | -0.03(-0.43%) |
May 15, 2014 | 6.970 | 7.050 | 6.970 | 7.050 | 4,165 | +0.08(+1.15%) |
May 14, 2014 | 6.904 | 6.970 | 6.850 | 6.970 | 697,064 | +0.14(+2.05%) |
May 13, 2014 | 6.840 | 6.840 | 6.830 | 6.830 | 1,075 | +0.03(+0.44%) |
May 12, 2014 | 6.800 | 6.800 | 6.800 | 6.800 | 648 | +0.03(+0.44%) |
May 09, 2014 | 6.750 | 6.770 | 6.750 | 6.770 | 6,263 | -0.08(-1.22%) |
May 08, 2014 | 6.854 | 6.854 | 6.854 | 6.854 | 40,013 | -0.04(-0.52%) |
May 07, 2014 | 6.760 | 6.910 | 6.760 | 6.889 | 23,496 | +0.21(+3.14%) |
May 06, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 1,986 | -0.08(-1.18%) |
May 05, 2014 | 6.700 | 6.760 | 6.670 | 6.760 | 2,262 | +0.06(+0.90%) |
May 02, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 751 | -0.03(-0.45%) |
May 01, 2014 | 6.730 | 6.730 | 6.730 | 6.730 | 700 | -0.01(-0.15%) |
Apr 30, 2014 | 6.740 | 6.750 | 6.740 | 6.740 | 19,761 | -0.01(-0.15%) |
Apr 29, 2014 | 6.780 | 6.800 | 6.750 | 6.750 | 2,526 | +0.01(+0.22%) |
Apr 25, 2014 | 6.735 | 6.735 | 6.735 | 6.735 | 34,502 | +0.14(+2.05%) |
Apr 24, 2014 | 6.600 | 6.600 | 6.600 | 6.600 | 522 | -0.05(-0.81%) |
Apr 23, 2014 | 6.580 | 6.654 | 6.580 | 6.654 | 685 | +0.00(+0.06%) |
Apr 22, 2014 | 6.530 | 6.650 | 6.530 | 6.650 | 2,308 | +0.03(+0.45%) |
Apr 21, 2014 | 6.620 | 6.620 | 6.620 | 6.620 | 175 | +0.23(+3.54%) |
Apr 16, 2014 | 6.394 | 6.394 | 6.394 | 0 | -0.11(-1.64%) | |
Apr 15, 2014 | 6.560 | 6.560 | 6.500 | 6.500 | 5,070 | -0.05(-0.76%) |
Apr 14, 2014 | 6.550 | 6.550 | 6.550 | 6.550 | 19,634 | +0.00(+0.00%) |
Apr 11, 2014 | 6.670 | 6.700 | 6.550 | 6.550 | 0 | -0.31(-4.52%) |
Apr 10, 2014 | 6.730 | 6.860 | 6.721 | 6.860 | 69,948 | +0.08(+1.18%) |
Apr 08, 2014 | 6.780 | 6.780 | 6.780 | 90 | +0.03(+0.44%) | |
Apr 04, 2014 | 6.750 | 6.750 | 6.750 | 50 | +0.09(+1.35%) | |
Apr 03, 2014 | 6.660 | 6.660 | 6.660 | 6.660 | 62,040 | -0.15(-2.20%) |
Apr 02, 2014 | 6.830 | 6.830 | 6.810 | 6.810 | 12,129 | +0.00(+0.00%) |
Apr 01, 2014 | 6.820 | 6.940 | 6.810 | 6.810 | 1,817 | -0.03(-0.44%) |
Mar 31, 2014 | 6.840 | 6.840 | 6.840 | 6.840 | 30,791 | +0.15(+2.24%) |
Mar 28, 2014 | 6.740 | 6.740 | 6.690 | 6.690 | 0 | -0.06(-0.89%) |
Mar 27, 2014 | 6.690 | 6.800 | 6.690 | 6.750 | 2,715 | -0.15(-2.17%) |
Mar 26, 2014 | 6.850 | 6.900 | 6.850 | 6.900 | 2,500 | -0.01(-0.14%) |
Mar 25, 2014 | 6.710 | 6.910 | 6.710 | 6.910 | 2,799 | +0.32(+4.86%) |
Mar 24, 2014 | 6.750 | 6.750 | 6.590 | 6.590 | 3,210 | -0.24(-3.51%) |
Mar 21, 2014 | 6.750 | 6.830 | 6.750 | 6.830 | 2,236 | -0.15(-2.15%) |
Mar 20, 2014 | 6.920 | 6.980 | 6.920 | 6.980 | 4,396 | +0.02(+0.29%) |
Mar 19, 2014 | 6.900 | 6.960 | 6.890 | 6.960 | 7,925 | +0.26(+3.88%) |
Mar 17, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 0 | +0.16(+2.45%) |
Mar 14, 2014 | 6.450 | 6.540 | 6.450 | 6.540 | 0 | +0.09(+1.40%) |
Mar 13, 2014 | 6.590 | 6.590 | 6.450 | 6.450 | 30,488 | -0.17(-2.62%) |
Mar 12, 2014 | 6.740 | 6.740 | 6.610 | 6.623 | 14,468 | -0.04(-0.55%) |
Mar 11, 2014 | 6.660 | 6.660 | 6.660 | 6.660 | 2,684 | -0.01(-0.15%) |
Mar 10, 2014 | 6.770 | 6.770 | 6.670 | 6.670 | 9,811 | -0.19(-2.77%) |
Mar 07, 2014 | 6.910 | 6.910 | 6.700 | 6.860 | 0 | -0.14(-2.00%) |
Mar 06, 2014 | 6.910 | 7.000 | 6.860 | 7.000 | 3,282 | +0.08(+1.16%) |
Mar 05, 2014 | 6.910 | 7.040 | 6.910 | 6.920 | 5,587 | -0.13(-1.84%) |
Mar 04, 2014 | 6.980 | 7.050 | 6.980 | 7.050 | 1,549 | +0.27(+3.98%) |