Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.857 | 6.902 | 6.417 | 6.758 | 110,366 | -0.09(-1.31%) |
May 29, 2014 | 6.902 | 6.902 | 6.848 | 6.848 | 1,137 | -0.09(-1.29%) |
May 28, 2014 | 6.946 | 7.000 | 6.937 | 6.937 | 1,627 | -0.06(-0.90%) |
May 27, 2014 | 6.937 | 7.045 | 6.937 | 7.000 | 9,324 | +0.02(+0.26%) |
May 23, 2014 | 7.009 | 6.982 | 6.982 | 6.982 | 15,376 | +0.02(+0.26%) |
May 22, 2014 | 6.973 | 7.072 | 6.964 | 6.964 | 2,265 | -0.04(-0.64%) |
May 21, 2014 | 7.009 | 7.081 | 6.910 | 7.009 | 9,321 | -0.05(-0.76%) |
May 20, 2014 | 7.135 | 7.180 | 6.928 | 7.063 | 42,055 | -0.08(-1.07%) |
May 19, 2014 | 7.264 | 7.264 | 6.916 | 7.139 | 17,095 | -0.04(-0.50%) |
May 16, 2014 | 7.059 | 7.211 | 6.925 | 7.175 | 4,036 | +0.12(+1.65%) |
May 15, 2014 | 7.272 | 7.272 | 7.059 | 7.059 | 2,369 | -0.02(-0.32%) |
May 14, 2014 | 7.229 | 7.291 | 6.943 | 7.081 | 8,686 | +0.04(+0.57%) |
May 13, 2014 | 7.050 | 7.157 | 7.041 | 7.041 | 6,036 | -0.13(-1.75%) |
May 12, 2014 | 7.005 | 7.291 | 6.970 | 7.166 | 11,877 | +0.14(+2.04%) |
May 09, 2014 | 6.987 | 7.256 | 6.853 | 7.023 | 25,187 | -0.05(-0.76%) |
May 08, 2014 | 6.996 | 7.166 | 6.871 | 7.077 | 14,259 | +0.05(+0.76%) |
May 07, 2014 | 7.184 | 7.282 | 7.014 | 7.023 | 11,942 | -0.21(-2.84%) |
May 06, 2014 | 7.282 | 7.282 | 7.077 | 7.229 | 7,073 | -0.03(-0.37%) |
May 05, 2014 | 7.202 | 7.264 | 7.050 | 7.256 | 8,176 | -0.01(-0.12%) |
May 02, 2014 | 7.068 | 7.327 | 7.068 | 7.264 | 10,189 | +0.04(+0.62%) |
May 01, 2014 | 7.309 | 7.309 | 7.104 | 7.220 | 13,380 | -0.12(-1.58%) |
Apr 30, 2014 | 6.746 | 7.336 | 6.746 | 7.336 | 54,935 | +0.50(+7.32%) |
Apr 29, 2014 | 7.014 | 7.014 | 6.631 | 6.836 | 31,454 | -0.18(-2.55%) |
Apr 28, 2014 | 7.077 | 7.113 | 7.014 | 7.014 | 7,095 | -0.06(-0.88%) |
Apr 25, 2014 | 7.122 | 7.174 | 7.077 | 7.077 | 4,535 | -0.07(-1.00%) |
Apr 24, 2014 | 7.184 | 7.238 | 7.077 | 7.148 | 14,407 | -0.05(-0.74%) |
Apr 23, 2014 | 7.256 | 7.308 | 7.139 | 7.202 | 21,632 | -0.05(-0.74%) |
Apr 22, 2014 | 7.256 | 7.282 | 7.175 | 7.256 | 14,837 | +0.12(+1.63%) |
Apr 21, 2014 | 7.193 | 7.264 | 7.077 | 7.139 | 7,317 | +0.00(+0.00%) |
Apr 17, 2014 | 7.113 | 7.139 | 7.139 | 7.139 | 11,415 | +0.00(+0.00%) |
Apr 16, 2014 | 7.165 | 7.165 | 7.077 | 7.139 | 15,247 | -0.02(-0.25%) |
Apr 15, 2014 | 7.174 | 7.175 | 7.104 | 7.157 | 6,162 | +0.08(+1.14%) |
Apr 14, 2014 | 7.247 | 7.247 | 7.077 | 7.077 | 20,235 | -0.08(-1.12%) |
Apr 11, 2014 | 7.211 | 7.345 | 7.077 | 7.157 | 10,840 | -0.12(-1.60%) |
Apr 10, 2014 | 7.193 | 7.282 | 7.193 | 7.273 | 8,668 | +0.00(+0.00%) |
Apr 09, 2014 | 7.381 | 7.381 | 7.220 | 7.273 | 6,478 | +0.07(+0.99%) |
Apr 08, 2014 | 7.069 | 7.390 | 7.069 | 7.202 | 11,659 | -0.01(-0.12%) |
Apr 07, 2014 | 7.372 | 7.413 | 7.157 | 7.211 | 12,602 | -0.21(-2.89%) |
Apr 04, 2014 | 7.371 | 7.425 | 7.077 | 7.425 | 15,425 | +0.08(+1.09%) |
Apr 03, 2014 | 7.264 | 7.345 | 7.264 | 7.345 | 3,602 | +0.10(+1.36%) |
Apr 02, 2014 | 7.345 | 7.354 | 7.226 | 7.247 | 12,934 | -0.12(-1.58%) |
Apr 01, 2014 | 7.264 | 7.398 | 7.264 | 7.363 | 3,904 | +0.15(+2.11%) |
Mar 31, 2014 | 7.059 | 7.291 | 7.059 | 7.211 | 6,551 | +0.15(+2.15%) |
Mar 28, 2014 | 7.202 | 7.264 | 7.059 | 7.059 | 14,892 | -0.06(-0.88%) |
Mar 27, 2014 | 7.113 | 7.220 | 7.081 | 7.121 | 8,895 | +0.04(+0.50%) |
Mar 26, 2014 | 7.077 | 7.193 | 7.077 | 7.086 | 19,083 | +0.08(+1.15%) |
Mar 25, 2014 | 7.175 | 7.175 | 6.996 | 7.005 | 22,068 | -0.15(-2.12%) |
Mar 24, 2014 | 7.238 | 7.256 | 7.086 | 7.157 | 12,277 | -0.06(-0.87%) |
Mar 21, 2014 | 7.121 | 7.229 | 7.104 | 7.220 | 10,653 | +0.05(+0.75%) |
Mar 20, 2014 | 7.104 | 7.211 | 7.104 | 7.166 | 7,823 | +0.05(+0.75%) |
Mar 19, 2014 | 7.166 | 7.220 | 7.113 | 7.113 | 5,048 | -0.06(-0.87%) |
Mar 18, 2014 | 7.176 | 7.211 | 7.148 | 7.175 | 9,138 | +0.00(+0.06%) |
Mar 17, 2014 | 7.215 | 7.260 | 7.046 | 7.171 | 40,040 | -0.04(-0.62%) |
Mar 14, 2014 | 7.233 | 7.268 | 7.215 | 7.215 | 7,729 | -0.04(-0.49%) |
Mar 13, 2014 | 7.313 | 7.357 | 7.206 | 7.251 | 7,071 | -0.08(-1.09%) |
Mar 12, 2014 | 7.375 | 7.402 | 7.331 | 7.331 | 3,530 | -0.04(-0.60%) |
Mar 11, 2014 | 7.331 | 7.375 | 7.304 | 7.375 | 27,478 | -0.01(-0.12%) |
Mar 10, 2014 | 7.242 | 7.473 | 7.206 | 7.384 | 23,563 | +0.18(+2.47%) |
Mar 07, 2014 | 7.215 | 7.375 | 7.117 | 7.206 | 32,342 | -0.12(-1.58%) |
Mar 06, 2014 | 7.322 | 7.544 | 7.224 | 7.322 | 21,596 | +0.05(+0.73%) |
Mar 05, 2014 | 7.251 | 7.295 | 7.135 | 7.268 | 16,181 | -0.03(-0.37%) |
Mar 04, 2014 | 7.402 | 7.562 | 7.260 | 7.295 | 24,745 | -0.10(-1.32%) |