Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.871 | 6.916 | 6.430 | 6.772 | 110,139 | -0.09(-1.31%) |
May 29, 2014 | 6.916 | 6.916 | 6.862 | 6.862 | 1,135 | -0.09(-1.29%) |
May 28, 2014 | 6.961 | 7.015 | 6.952 | 6.952 | 1,624 | -0.06(-0.90%) |
May 27, 2014 | 6.952 | 7.060 | 6.952 | 7.015 | 9,304 | +0.02(+0.26%) |
May 23, 2014 | 7.024 | 6.997 | 6.997 | 6.997 | 15,345 | +0.02(+0.26%) |
May 22, 2014 | 6.988 | 7.087 | 6.979 | 6.979 | 2,260 | -0.04(-0.64%) |
May 21, 2014 | 7.024 | 7.096 | 6.925 | 7.024 | 9,302 | -0.05(-0.76%) |
May 20, 2014 | 7.150 | 7.194 | 6.943 | 7.078 | 41,968 | -0.08(-1.07%) |
May 19, 2014 | 7.279 | 7.279 | 6.930 | 7.154 | 17,059 | -0.04(-0.50%) |
May 16, 2014 | 7.073 | 7.226 | 6.939 | 7.190 | 4,028 | +0.12(+1.65%) |
May 15, 2014 | 7.287 | 7.287 | 7.073 | 7.073 | 2,364 | -0.02(-0.32%) |
May 14, 2014 | 7.244 | 7.306 | 6.957 | 7.096 | 8,669 | +0.04(+0.57%) |
May 13, 2014 | 7.064 | 7.172 | 7.056 | 7.056 | 6,024 | -0.13(-1.75%) |
May 12, 2014 | 7.020 | 7.306 | 6.984 | 7.181 | 11,853 | +0.14(+2.04%) |
May 09, 2014 | 7.002 | 7.270 | 6.867 | 7.038 | 25,135 | -0.05(-0.76%) |
May 08, 2014 | 7.011 | 7.181 | 6.885 | 7.091 | 14,229 | +0.05(+0.76%) |
May 07, 2014 | 7.199 | 7.297 | 7.029 | 7.038 | 11,917 | -0.21(-2.84%) |
May 06, 2014 | 7.297 | 7.297 | 7.091 | 7.244 | 7,058 | -0.03(-0.37%) |
May 05, 2014 | 7.217 | 7.279 | 7.064 | 7.270 | 8,159 | -0.01(-0.12%) |
May 02, 2014 | 7.082 | 7.342 | 7.082 | 7.279 | 10,168 | +0.04(+0.62%) |
May 01, 2014 | 7.324 | 7.324 | 7.118 | 7.235 | 13,353 | -0.12(-1.58%) |
Apr 30, 2014 | 6.760 | 7.351 | 6.760 | 7.351 | 54,823 | +0.50(+7.32%) |
Apr 29, 2014 | 7.029 | 7.029 | 6.645 | 6.850 | 31,390 | -0.18(-2.55%) |
Apr 28, 2014 | 7.091 | 7.127 | 7.029 | 7.029 | 7,080 | -0.06(-0.88%) |
Apr 25, 2014 | 7.136 | 7.189 | 7.091 | 7.091 | 4,526 | -0.07(-1.00%) |
Apr 24, 2014 | 7.199 | 7.253 | 7.091 | 7.163 | 14,378 | -0.05(-0.74%) |
Apr 23, 2014 | 7.270 | 7.323 | 7.154 | 7.217 | 21,587 | -0.05(-0.74%) |
Apr 22, 2014 | 7.270 | 7.297 | 7.190 | 7.270 | 14,807 | +0.12(+1.63%) |
Apr 21, 2014 | 7.208 | 7.278 | 7.091 | 7.154 | 7,302 | +0.00(+0.00%) |
Apr 17, 2014 | 7.127 | 7.154 | 7.154 | 7.154 | 11,391 | +0.00(+0.00%) |
Apr 16, 2014 | 7.180 | 7.180 | 7.091 | 7.154 | 15,216 | -0.02(-0.25%) |
Apr 15, 2014 | 7.189 | 7.190 | 7.118 | 7.172 | 6,149 | +0.08(+1.14%) |
Apr 14, 2014 | 7.261 | 7.261 | 7.091 | 7.091 | 20,193 | -0.08(-1.12%) |
Apr 11, 2014 | 7.226 | 7.360 | 7.091 | 7.172 | 10,817 | -0.12(-1.60%) |
Apr 10, 2014 | 7.208 | 7.297 | 7.208 | 7.288 | 8,651 | +0.00(+0.00%) |
Apr 09, 2014 | 7.396 | 7.396 | 7.235 | 7.288 | 6,465 | +0.07(+0.99%) |
Apr 08, 2014 | 7.083 | 7.405 | 7.083 | 7.217 | 11,635 | -0.01(-0.12%) |
Apr 07, 2014 | 7.387 | 7.428 | 7.172 | 7.226 | 12,576 | -0.21(-2.89%) |
Apr 04, 2014 | 7.386 | 7.441 | 7.091 | 7.441 | 15,393 | +0.08(+1.09%) |
Apr 03, 2014 | 7.279 | 7.360 | 7.279 | 7.360 | 3,595 | +0.10(+1.36%) |
Apr 02, 2014 | 7.360 | 7.369 | 7.240 | 7.261 | 12,907 | -0.12(-1.58%) |
Apr 01, 2014 | 7.279 | 7.414 | 7.279 | 7.378 | 3,896 | +0.15(+2.11%) |
Mar 31, 2014 | 7.073 | 7.306 | 7.073 | 7.226 | 6,538 | +0.15(+2.15%) |
Mar 28, 2014 | 7.217 | 7.279 | 7.073 | 7.073 | 14,861 | -0.06(-0.88%) |
Mar 27, 2014 | 7.127 | 7.235 | 7.096 | 7.136 | 8,876 | +0.04(+0.50%) |
Mar 26, 2014 | 7.091 | 7.208 | 7.091 | 7.100 | 19,044 | +0.08(+1.15%) |
Mar 25, 2014 | 7.190 | 7.190 | 7.011 | 7.020 | 22,023 | -0.15(-2.12%) |
Mar 24, 2014 | 7.253 | 7.270 | 7.100 | 7.172 | 12,251 | -0.06(-0.87%) |
Mar 21, 2014 | 7.136 | 7.244 | 7.118 | 7.235 | 10,631 | +0.05(+0.75%) |
Mar 20, 2014 | 7.118 | 7.226 | 7.118 | 7.181 | 7,807 | +0.05(+0.75%) |
Mar 19, 2014 | 7.181 | 7.235 | 7.127 | 7.127 | 5,038 | -0.06(-0.87%) |
Mar 18, 2014 | 7.191 | 7.226 | 7.163 | 7.190 | 9,120 | +0.00(+0.06%) |
Mar 17, 2014 | 7.230 | 7.274 | 7.061 | 7.185 | 39,958 | -0.04(-0.62%) |
Mar 14, 2014 | 7.248 | 7.283 | 7.230 | 7.230 | 7,714 | -0.04(-0.49%) |
Mar 13, 2014 | 7.328 | 7.373 | 7.221 | 7.266 | 7,056 | -0.08(-1.09%) |
Mar 12, 2014 | 7.390 | 7.417 | 7.346 | 7.346 | 3,523 | -0.04(-0.60%) |
Mar 11, 2014 | 7.346 | 7.390 | 7.319 | 7.390 | 27,421 | -0.01(-0.12%) |
Mar 10, 2014 | 7.257 | 7.488 | 7.221 | 7.399 | 23,514 | +0.18(+2.47%) |
Mar 07, 2014 | 7.230 | 7.390 | 7.132 | 7.221 | 32,276 | -0.12(-1.58%) |
Mar 06, 2014 | 7.337 | 7.560 | 7.239 | 7.337 | 21,551 | +0.05(+0.73%) |
Mar 05, 2014 | 7.266 | 7.310 | 7.150 | 7.283 | 16,148 | -0.03(-0.37%) |
Mar 04, 2014 | 7.417 | 7.578 | 7.274 | 7.310 | 24,694 | -0.10(-1.32%) |