Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.098 | 7.145 | 7.089 | 7.145 | 2,459 | +0.04(+0.53%) |
May 29, 2014 | 7.192 | 7.192 | 7.098 | 7.108 | 2,940 | -0.08(-1.17%) |
May 28, 2014 | 7.108 | 7.239 | 7.108 | 7.192 | 2,278 | +0.02(+0.26%) |
May 27, 2014 | 7.183 | 7.192 | 7.173 | 7.173 | 807 | +0.14(+1.99%) |
May 23, 2014 | 7.033 | 7.033 | 7.033 | 7.033 | 1,603 | -0.05(-0.66%) |
May 22, 2014 | 7.117 | 7.117 | 7.080 | 7.080 | 3,145 | +0.00(+0.00%) |
May 21, 2014 | 7.062 | 7.080 | 7.062 | 7.080 | 427 | +0.05(+0.66%) |
May 20, 2014 | 7.108 | 7.155 | 7.014 | 7.033 | 12,011 | -0.01(-0.13%) |
May 19, 2014 | 6.986 | 7.108 | 6.968 | 7.042 | 12,300 | +0.06(+0.80%) |
May 16, 2014 | 6.865 | 6.986 | 6.865 | 6.986 | 6,325 | -0.03(-0.40%) |
May 15, 2014 | 7.351 | 7.351 | 7.014 | 7.014 | 9,842 | -0.28(-3.85%) |
May 14, 2014 | 7.388 | 7.398 | 7.295 | 7.295 | 1,817 | -0.09(-1.27%) |
May 13, 2014 | 7.342 | 7.407 | 7.295 | 7.388 | 5,454 | -0.07(-0.88%) |
May 12, 2014 | 7.471 | 7.471 | 7.373 | 7.454 | 4,090 | +0.07(+0.89%) |
May 09, 2014 | 7.557 | 7.566 | 7.388 | 7.388 | 3,599 | -0.05(-0.63%) |
May 08, 2014 | 7.435 | 7.435 | 7.435 | 7.435 | 588 | -0.05(-0.62%) |
May 07, 2014 | 7.482 | 7.482 | 7.473 | 7.482 | 765 | +0.09(+1.27%) |
May 06, 2014 | 7.650 | 7.650 | 7.323 | 7.388 | 6,250 | -0.19(-2.47%) |
May 05, 2014 | 7.510 | 7.575 | 7.501 | 7.575 | 547 | +0.07(+1.00%) |
May 02, 2014 | 7.501 | 7.501 | 7.501 | 7.501 | 462 | +0.02(+0.25%) |
May 01, 2014 | 7.267 | 7.557 | 7.267 | 7.482 | 14,888 | -0.10(-1.36%) |
Apr 30, 2014 | 7.585 | 7.603 | 7.585 | 7.585 | 2,218 | -0.07(-0.98%) |
Apr 29, 2014 | 7.660 | 7.669 | 7.575 | 7.660 | 2,306 | -0.14(-1.80%) |
Apr 28, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 153 | +0.27(+3.60%) |
Apr 23, 2014 | 7.529 | 7.529 | 7.529 | 7.529 | 1,283 | +0.09(+1.26%) |
Apr 22, 2014 | 7.136 | 7.500 | 6.921 | 7.435 | 12,286 | -0.00(-0.00%) |
Apr 21, 2014 | 7.164 | 7.510 | 7.155 | 7.435 | 7,507 | +0.55(+8.06%) |
Apr 17, 2014 | 6.938 | 6.881 | 6.881 | 6.881 | 4,379 | +0.08(+1.21%) |
Apr 16, 2014 | 6.774 | 6.815 | 6.749 | 6.799 | 4,409 | +0.01(+0.10%) |
Apr 15, 2014 | 6.792 | 6.792 | 6.792 | 6.792 | 615 | +0.03(+0.39%) |
Apr 14, 2014 | 6.752 | 6.881 | 6.752 | 6.766 | 1,459 | +0.00(+0.01%) |
Apr 11, 2014 | 6.766 | 6.766 | 6.766 | 6.766 | 726 | +0.01(+0.09%) |
Apr 10, 2014 | 6.708 | 6.914 | 6.708 | 6.759 | 2,481 | +0.06(+0.88%) |
Apr 08, 2014 | 6.700 | 6.700 | 6.700 | 6.700 | 973 | +0.00(+0.00%) |
Apr 07, 2014 | 6.741 | 6.741 | 6.700 | 6.700 | 2,041 | -0.04(-0.61%) |
Apr 04, 2014 | 6.741 | 6.741 | 6.741 | 6.741 | 3,823 | -0.07(-0.97%) |
Apr 03, 2014 | 6.815 | 6.815 | 6.807 | 6.807 | 4,599 | -0.09(-1.26%) |
Apr 01, 2014 | 6.840 | 6.894 | 6.894 | 6.894 | 364 | +0.04(+0.55%) |
Mar 31, 2014 | 6.864 | 6.864 | 6.815 | 6.856 | 7,541 | -0.04(-0.60%) |
Mar 27, 2014 | 6.897 | 6.897 | 6.897 | 6.897 | 243 | -0.04(-0.59%) |
Mar 26, 2014 | 6.938 | 6.938 | 6.938 | 6.938 | 293 | -0.02(-0.35%) |
Mar 25, 2014 | 6.864 | 6.963 | 6.790 | 6.963 | 5,226 | +0.04(+0.57%) |
Mar 24, 2014 | 6.906 | 6.924 | 6.906 | 6.924 | 1,541 | +0.05(+0.73%) |
Mar 21, 2014 | 7.012 | 7.012 | 6.874 | 6.874 | 1,104 | -0.10(-1.40%) |
Mar 20, 2014 | 6.873 | 6.971 | 6.873 | 6.971 | 2,126 | +0.09(+1.31%) |
Mar 19, 2014 | 6.881 | 6.906 | 6.864 | 6.881 | 6,487 | +0.02(+0.24%) |
Mar 18, 2014 | 6.906 | 6.906 | 6.864 | 6.864 | 2,750 | +0.00(+0.00%) |
Mar 17, 2014 | 6.765 | 6.864 | 6.758 | 6.864 | 2,003 | -0.02(-0.36%) |
Mar 14, 2014 | 6.889 | 6.889 | 6.864 | 6.889 | 10,339 | -0.02(-0.24%) |
Mar 11, 2014 | 6.897 | 6.906 | 6.906 | 6.906 | 5,595 | +0.01(+0.12%) |
Mar 10, 2014 | 6.864 | 6.897 | 6.864 | 6.897 | 5,545 | +0.11(+1.57%) |
Mar 07, 2014 | 6.897 | 6.930 | 6.741 | 6.790 | 8,387 | +0.01(+0.12%) |
Mar 06, 2014 | 6.799 | 6.906 | 6.700 | 6.782 | 10,909 | -0.04(-0.60%) |
Mar 05, 2014 | 6.783 | 6.823 | 6.783 | 6.823 | 912 | -0.04(-0.60%) |
Mar 04, 2014 | 6.804 | 6.947 | 6.788 | 6.864 | 4,880 | +0.08(+1.21%) |