Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.207 | 7.224 | 7.185 | 7.196 | 410,256 | +0.01(+0.08%) |
May 29, 2014 | 7.213 | 7.229 | 7.185 | 7.190 | 420,807 | -0.01(-0.08%) |
May 28, 2014 | 7.174 | 7.240 | 7.174 | 7.196 | 462,653 | +0.01(+0.15%) |
May 27, 2014 | 7.224 | 7.246 | 7.168 | 7.185 | 465,623 | -0.05(-0.69%) |
May 23, 2014 | 7.251 | 7.235 | 7.235 | 7.235 | 452,452 | -0.01(-0.10%) |
May 22, 2014 | 7.229 | 7.251 | 7.218 | 7.242 | 305,804 | +0.01(+0.17%) |
May 21, 2014 | 7.174 | 7.235 | 7.174 | 7.229 | 455,710 | +0.06(+0.78%) |
May 20, 2014 | 7.179 | 7.196 | 7.168 | 7.174 | 370,279 | -0.03(-0.39%) |
May 19, 2014 | 7.168 | 7.207 | 7.157 | 7.201 | 460,750 | +0.03(+0.39%) |
May 16, 2014 | 7.157 | 7.196 | 7.157 | 7.174 | 388,701 | +0.00(+0.00%) |
May 15, 2014 | 7.213 | 7.218 | 7.146 | 7.174 | 403,484 | -0.05(-0.69%) |
May 14, 2014 | 7.240 | 7.251 | 7.185 | 7.224 | 516,338 | -0.02(-0.31%) |
May 13, 2014 | 7.251 | 7.263 | 7.238 | 7.246 | 316,926 | -0.01(-0.15%) |
May 12, 2014 | 7.246 | 7.263 | 7.235 | 7.257 | 431,351 | +0.02(+0.31%) |
May 09, 2014 | 7.251 | 7.251 | 7.207 | 7.235 | 378,344 | +0.00(+0.00%) |
May 08, 2014 | 7.246 | 7.251 | 7.213 | 7.235 | 379,591 | +0.01(+0.19%) |
May 07, 2014 | 7.221 | 7.243 | 7.210 | 7.221 | 391,528 | +0.00(+0.00%) |
May 06, 2014 | 7.188 | 7.221 | 7.188 | 7.221 | 329,810 | +0.04(+0.54%) |
May 05, 2014 | 7.193 | 7.193 | 7.166 | 7.182 | 341,748 | -0.02(-0.23%) |
May 02, 2014 | 7.221 | 7.221 | 7.188 | 7.199 | 387,098 | -0.03(-0.38%) |
May 01, 2014 | 7.237 | 7.260 | 7.210 | 7.226 | 481,970 | -0.01(-0.08%) |
Apr 30, 2014 | 7.210 | 7.232 | 7.199 | 7.232 | 509,343 | +0.03(+0.46%) |
Apr 29, 2014 | 7.221 | 7.230 | 7.166 | 7.199 | 426,406 | -0.01(-0.15%) |
Apr 28, 2014 | 7.226 | 7.254 | 7.193 | 7.210 | 337,944 | +0.01(+0.08%) |
Apr 25, 2014 | 7.160 | 7.215 | 7.160 | 7.204 | 372,262 | +0.04(+0.54%) |
Apr 24, 2014 | 7.166 | 7.177 | 7.143 | 7.166 | 430,438 | -0.01(-0.15%) |
Apr 23, 2014 | 7.110 | 7.182 | 7.105 | 7.177 | 494,511 | +0.06(+0.78%) |
Apr 22, 2014 | 7.083 | 7.127 | 7.083 | 7.121 | 346,071 | +0.03(+0.47%) |
Apr 21, 2014 | 7.088 | 7.110 | 7.060 | 7.088 | 581,431 | -0.03(-0.47%) |
Apr 17, 2014 | 7.088 | 7.121 | 7.121 | 7.121 | 523,743 | +0.02(+0.31%) |
Apr 16, 2014 | 7.094 | 7.099 | 7.077 | 7.099 | 341,472 | +0.02(+0.23%) |
Apr 15, 2014 | 7.105 | 7.105 | 7.076 | 7.083 | 368,801 | -0.02(-0.23%) |
Apr 14, 2014 | 7.110 | 7.110 | 7.077 | 7.099 | 402,490 | +0.02(+0.24%) |
Apr 11, 2014 | 7.088 | 7.116 | 7.077 | 7.082 | 343,451 | -0.02(-0.32%) |
Apr 10, 2014 | 7.060 | 7.105 | 7.060 | 7.105 | 396,176 | +0.06(+0.90%) |
Apr 09, 2014 | 7.063 | 7.074 | 7.041 | 7.041 | 476,881 | -0.01(-0.16%) |
Apr 08, 2014 | 7.074 | 7.107 | 7.047 | 7.052 | 425,914 | -0.02(-0.31%) |
Apr 07, 2014 | 7.129 | 7.135 | 7.052 | 7.074 | 478,661 | -0.05(-0.70%) |
Apr 04, 2014 | 7.140 | 7.151 | 7.102 | 7.124 | 384,350 | -0.01(-0.08%) |
Apr 03, 2014 | 7.063 | 7.135 | 7.052 | 7.129 | 349,246 | +0.07(+1.01%) |
Apr 02, 2014 | 7.118 | 7.124 | 7.058 | 7.058 | 374,604 | -0.04(-0.62%) |
Apr 01, 2014 | 7.135 | 7.146 | 7.102 | 7.102 | 449,976 | -0.02(-0.23%) |
Mar 31, 2014 | 7.118 | 7.135 | 7.107 | 7.118 | 442,601 | +0.01(+0.08%) |
Mar 28, 2014 | 7.052 | 7.113 | 7.052 | 7.113 | 332,470 | +0.06(+0.86%) |
Mar 27, 2014 | 7.096 | 7.118 | 7.047 | 7.052 | 549,454 | -0.06(-0.85%) |
Mar 26, 2014 | 7.091 | 7.124 | 7.085 | 7.113 | 304,960 | +0.03(+0.47%) |
Mar 25, 2014 | 7.135 | 7.140 | 7.074 | 7.080 | 377,083 | -0.04(-0.54%) |
Mar 24, 2014 | 7.146 | 7.157 | 7.096 | 7.118 | 313,093 | -0.02(-0.23%) |
Mar 21, 2014 | 7.129 | 7.173 | 7.129 | 7.135 | 369,517 | +0.01(+0.08%) |
Mar 20, 2014 | 7.113 | 7.135 | 7.089 | 7.129 | 287,449 | +0.01(+0.15%) |
Mar 19, 2014 | 7.085 | 7.140 | 7.085 | 7.118 | 367,887 | +0.03(+0.47%) |
Mar 18, 2014 | 7.058 | 7.102 | 7.052 | 7.085 | 441,856 | +0.02(+0.23%) |
Mar 17, 2014 | 7.041 | 7.069 | 7.030 | 7.069 | 454,825 | +0.03(+0.47%) |
Mar 14, 2014 | 7.047 | 7.047 | 7.030 | 7.036 | 327,831 | -0.02(-0.23%) |
Mar 13, 2014 | 7.052 | 7.063 | 7.019 | 7.052 | 365,183 | +0.01(+0.16%) |
Mar 12, 2014 | 7.030 | 7.058 | 7.014 | 7.041 | 510,534 | +0.00(+0.04%) |
Mar 11, 2014 | 7.088 | 7.117 | 7.033 | 7.038 | 813,179 | -0.02(-0.31%) |
Mar 10, 2014 | 7.071 | 7.126 | 7.060 | 7.060 | 397,727 | -0.02(-0.31%) |
Mar 07, 2014 | 7.104 | 7.109 | 7.055 | 7.082 | 566,667 | -0.03(-0.38%) |
Mar 06, 2014 | 7.088 | 7.120 | 7.082 | 7.109 | 477,486 | +0.02(+0.31%) |
Mar 05, 2014 | 7.055 | 7.088 | 7.049 | 7.088 | 319,991 | +0.03(+0.47%) |
Mar 04, 2014 | 7.049 | 7.071 | 7.038 | 7.055 | 432,159 | +0.01(+0.08%) |