Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.413 | 7.438 | 7.243 | 7.298 | 107,357 | -0.05(-0.75%) |
May 29, 2014 | 7.388 | 7.473 | 7.243 | 7.353 | 165,598 | +0.04(+0.61%) |
May 28, 2014 | 7.258 | 7.363 | 7.173 | 7.308 | 59,887 | +0.05(+0.69%) |
May 27, 2014 | 7.363 | 7.363 | 7.158 | 7.258 | 78,485 | -0.02(-0.34%) |
May 23, 2014 | 7.183 | 7.283 | 7.283 | 7.283 | 69,111 | +0.07(+0.97%) |
May 22, 2014 | 7.064 | 7.233 | 7.059 | 7.213 | 48,961 | +0.15(+2.12%) |
May 21, 2014 | 7.163 | 7.238 | 7.039 | 7.064 | 88,309 | -0.07(-0.98%) |
May 20, 2014 | 7.263 | 7.263 | 7.123 | 7.133 | 57,943 | -0.13(-1.79%) |
May 19, 2014 | 7.118 | 7.263 | 7.118 | 7.263 | 59,586 | +0.07(+1.04%) |
May 16, 2014 | 7.113 | 7.213 | 7.069 | 7.188 | 71,928 | +0.11(+1.55%) |
May 15, 2014 | 7.064 | 7.123 | 7.044 | 7.079 | 64,310 | -0.00(-0.07%) |
May 14, 2014 | 7.123 | 7.238 | 7.069 | 7.084 | 74,364 | -0.02(-0.35%) |
May 13, 2014 | 7.074 | 7.263 | 7.074 | 7.108 | 87,890 | -0.08(-1.11%) |
May 12, 2014 | 7.064 | 7.373 | 6.994 | 7.188 | 124,661 | +0.16(+2.27%) |
May 09, 2014 | 7.024 | 7.083 | 6.989 | 7.029 | 140,741 | -0.02(-0.35%) |
May 08, 2014 | 7.034 | 7.113 | 7.029 | 7.054 | 44,181 | +0.02(+0.28%) |
May 07, 2014 | 7.039 | 7.079 | 7.034 | 7.034 | 134,247 | +0.00(+0.00%) |
May 06, 2014 | 7.088 | 7.113 | 7.029 | 7.034 | 79,811 | -0.06(-0.84%) |
May 05, 2014 | 7.019 | 7.108 | 7.014 | 7.093 | 38,564 | +0.04(+0.57%) |
May 02, 2014 | 7.064 | 7.084 | 7.024 | 7.054 | 68,823 | +0.01(+0.21%) |
May 01, 2014 | 7.039 | 7.082 | 6.969 | 7.039 | 104,333 | +0.00(+0.00%) |
Apr 30, 2014 | 7.059 | 7.079 | 7.039 | 7.039 | 57,945 | -0.02(-0.28%) |
Apr 29, 2014 | 7.059 | 7.103 | 7.049 | 7.059 | 39,383 | +0.01(+0.14%) |
Apr 28, 2014 | 7.054 | 7.084 | 7.049 | 7.049 | 51,100 | +0.00(+0.00%) |
Apr 25, 2014 | 7.054 | 7.093 | 7.049 | 7.049 | 58,418 | -0.02(-0.28%) |
Apr 24, 2014 | 7.074 | 7.093 | 7.049 | 7.069 | 11,741 | +0.00(+0.07%) |
Apr 23, 2014 | 7.064 | 7.108 | 7.050 | 7.064 | 44,063 | -0.02(-0.28%) |
Apr 22, 2014 | 7.059 | 7.088 | 7.049 | 7.084 | 38,558 | +0.01(+0.21%) |
Apr 21, 2014 | 7.088 | 7.113 | 7.054 | 7.069 | 32,967 | +0.01(+0.21%) |
Apr 17, 2014 | 7.049 | 7.054 | 7.054 | 7.054 | 32,853 | -0.03(-0.42%) |
Apr 16, 2014 | 7.098 | 7.098 | 7.049 | 7.084 | 30,797 | -0.00(-0.07%) |
Apr 15, 2014 | 7.113 | 7.113 | 7.014 | 7.088 | 77,211 | +0.01(+0.21%) |
Apr 14, 2014 | 7.108 | 7.138 | 7.049 | 7.074 | 31,096 | +0.02(+0.35%) |
Apr 11, 2014 | 7.039 | 7.166 | 7.039 | 7.049 | 41,835 | +0.00(+0.00%) |
Apr 10, 2014 | 7.148 | 7.213 | 7.024 | 7.049 | 99,633 | -0.10(-1.40%) |
Apr 09, 2014 | 7.188 | 7.203 | 7.088 | 7.148 | 76,417 | -0.00(-0.07%) |
Apr 08, 2014 | 7.034 | 7.158 | 7.034 | 7.153 | 73,761 | +0.07(+1.06%) |
Apr 07, 2014 | 7.016 | 7.123 | 7.016 | 7.079 | 101,316 | +0.01(+0.14%) |
Apr 04, 2014 | 7.098 | 7.098 | 7.019 | 7.069 | 99,176 | -0.01(-0.21%) |
Apr 03, 2014 | 7.069 | 7.088 | 7.004 | 7.084 | 86,784 | +0.04(+0.57%) |
Apr 02, 2014 | 7.049 | 7.069 | 7.004 | 7.044 | 74,741 | -0.00(-0.07%) |
Apr 01, 2014 | 7.088 | 7.088 | 7.034 | 7.049 | 64,332 | -0.00(-0.07%) |
Mar 31, 2014 | 7.128 | 7.163 | 7.024 | 7.054 | 111,841 | -0.03(-0.42%) |
Mar 28, 2014 | 7.103 | 7.103 | 7.009 | 7.084 | 39,039 | +0.02(+0.28%) |
Mar 27, 2014 | 7.029 | 7.064 | 6.994 | 7.064 | 68,244 | +0.01(+0.21%) |
Mar 26, 2014 | 7.128 | 7.133 | 7.039 | 7.049 | 59,119 | -0.04(-0.63%) |
Mar 25, 2014 | 7.143 | 7.158 | 7.019 | 7.093 | 127,616 | -0.01(-0.14%) |
Mar 24, 2014 | 7.034 | 7.113 | 7.019 | 7.103 | 45,882 | +0.06(+0.85%) |
Mar 21, 2014 | 7.138 | 7.138 | 6.989 | 7.044 | 228,446 | -0.08(-1.19%) |
Mar 20, 2014 | 7.163 | 7.163 | 7.084 | 7.128 | 56,517 | -0.07(-1.04%) |
Mar 19, 2014 | 7.248 | 7.288 | 7.079 | 7.203 | 132,280 | -0.19(-2.57%) |
Mar 18, 2014 | 7.328 | 7.453 | 7.248 | 7.393 | 132,731 | +0.07(+0.95%) |
Mar 17, 2014 | 7.348 | 7.467 | 7.243 | 7.323 | 88,303 | -0.01(-0.20%) |
Mar 14, 2014 | 7.218 | 7.348 | 7.118 | 7.338 | 61,129 | +0.12(+1.66%) |
Mar 13, 2014 | 7.288 | 7.288 | 7.108 | 7.218 | 28,406 | -0.04(-0.55%) |
Mar 12, 2014 | 7.133 | 7.288 | 7.084 | 7.258 | 84,228 | +0.17(+2.47%) |
Mar 11, 2014 | 7.148 | 7.233 | 7.074 | 7.084 | 58,681 | -0.05(-0.70%) |
Mar 10, 2014 | 7.133 | 7.213 | 7.039 | 7.133 | 184,566 | +0.03(+0.42%) |
Mar 07, 2014 | 7.123 | 7.138 | 7.044 | 7.103 | 55,439 | -0.01(-0.21%) |
Mar 06, 2014 | 7.088 | 7.138 | 7.088 | 7.118 | 45,439 | +0.05(+0.71%) |
Mar 05, 2014 | 7.088 | 7.128 | 7.044 | 7.069 | 63,090 | -0.05(-0.77%) |
Mar 04, 2014 | 7.208 | 7.238 | 7.049 | 7.123 | 127,484 | -0.05(-0.70%) |