Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.072 | 7.098 | 7.072 | 7.098 | 178,252 | +0.02(+0.29%) |
May 29, 2014 | 7.072 | 7.098 | 7.062 | 7.077 | 163,577 | +0.02(+0.22%) |
May 28, 2014 | 7.036 | 7.072 | 7.031 | 7.062 | 109,557 | +0.03(+0.44%) |
May 27, 2014 | 7.026 | 7.057 | 7.006 | 7.031 | 137,395 | +0.00(+0.00%) |
May 23, 2014 | 7.041 | 7.031 | 7.031 | 7.031 | 67,954 | -0.03(-0.36%) |
May 22, 2014 | 7.057 | 7.067 | 7.041 | 7.057 | 94,584 | -0.02(-0.29%) |
May 21, 2014 | 7.041 | 7.082 | 7.041 | 7.077 | 163,439 | +0.04(+0.51%) |
May 20, 2014 | 7.026 | 7.118 | 7.016 | 7.041 | 233,350 | -0.01(-0.08%) |
May 19, 2014 | 7.026 | 7.057 | 7.024 | 7.047 | 110,078 | +0.02(+0.29%) |
May 16, 2014 | 7.021 | 7.041 | 7.016 | 7.026 | 113,972 | +0.01(+0.07%) |
May 15, 2014 | 7.006 | 7.031 | 6.995 | 7.021 | 144,919 | +0.02(+0.22%) |
May 14, 2014 | 6.970 | 7.026 | 6.965 | 7.006 | 180,339 | +0.02(+0.22%) |
May 13, 2014 | 6.954 | 6.990 | 6.949 | 6.990 | 118,696 | +0.05(+0.70%) |
May 12, 2014 | 6.901 | 6.952 | 6.901 | 6.941 | 152,546 | +0.02(+0.22%) |
May 09, 2014 | 6.926 | 6.952 | 6.926 | 6.926 | 101,632 | -0.01(-0.15%) |
May 08, 2014 | 6.926 | 6.936 | 6.926 | 6.936 | 81,173 | +0.03(+0.37%) |
May 07, 2014 | 6.941 | 6.941 | 6.906 | 6.911 | 129,534 | -0.02(-0.22%) |
May 06, 2014 | 6.916 | 6.936 | 6.911 | 6.926 | 104,335 | -0.01(-0.07%) |
May 05, 2014 | 6.890 | 6.931 | 6.890 | 6.931 | 94,618 | +0.06(+0.89%) |
May 02, 2014 | 6.865 | 6.885 | 6.861 | 6.870 | 158,865 | -0.05(-0.66%) |
May 01, 2014 | 6.855 | 6.926 | 6.855 | 6.916 | 86,221 | +0.05(+0.67%) |
Apr 30, 2014 | 6.962 | 6.962 | 6.870 | 6.870 | 161,836 | -0.08(-1.10%) |
Apr 29, 2014 | 6.890 | 6.952 | 6.865 | 6.946 | 168,223 | +0.05(+0.66%) |
Apr 28, 2014 | 6.885 | 6.916 | 6.885 | 6.901 | 75,569 | -0.01(-0.07%) |
Apr 25, 2014 | 6.850 | 6.926 | 6.850 | 6.906 | 67,697 | +0.03(+0.37%) |
Apr 24, 2014 | 6.890 | 6.895 | 6.865 | 6.880 | 130,135 | +0.01(+0.07%) |
Apr 23, 2014 | 6.845 | 6.875 | 6.834 | 6.875 | 118,827 | +0.03(+0.45%) |
Apr 22, 2014 | 6.814 | 6.845 | 6.799 | 6.845 | 126,006 | +0.02(+0.34%) |
Apr 21, 2014 | 6.804 | 6.824 | 6.794 | 6.821 | 103,002 | +0.03(+0.48%) |
Apr 17, 2014 | 6.809 | 6.789 | 6.789 | 6.789 | 109,961 | -0.04(-0.52%) |
Apr 16, 2014 | 6.794 | 6.834 | 6.789 | 6.824 | 116,832 | +0.03(+0.37%) |
Apr 15, 2014 | 6.794 | 6.804 | 6.773 | 6.799 | 146,209 | +0.01(+0.07%) |
Apr 14, 2014 | 6.763 | 6.804 | 6.763 | 6.794 | 128,260 | +0.03(+0.45%) |
Apr 11, 2014 | 6.738 | 6.783 | 6.738 | 6.763 | 99,803 | +0.03(+0.42%) |
Apr 10, 2014 | 6.735 | 6.745 | 6.725 | 6.735 | 100,859 | +0.01(+0.08%) |
Apr 09, 2014 | 6.775 | 6.775 | 6.730 | 6.730 | 157,250 | -0.04(-0.52%) |
Apr 08, 2014 | 6.760 | 6.775 | 6.745 | 6.765 | 134,332 | -0.02(-0.22%) |
Apr 07, 2014 | 6.791 | 6.797 | 6.760 | 6.780 | 121,924 | -0.03(-0.37%) |
Apr 04, 2014 | 6.816 | 6.816 | 6.780 | 6.806 | 90,975 | +0.01(+0.15%) |
Apr 03, 2014 | 6.796 | 6.826 | 6.775 | 6.796 | 167,454 | -0.02(-0.22%) |
Apr 02, 2014 | 6.816 | 6.816 | 6.791 | 6.811 | 159,454 | -0.01(-0.07%) |
Apr 01, 2014 | 6.796 | 6.826 | 6.785 | 6.816 | 196,874 | +0.01(+0.15%) |
Mar 31, 2014 | 6.765 | 6.806 | 6.745 | 6.806 | 245,326 | +0.03(+0.45%) |
Mar 28, 2014 | 6.735 | 6.775 | 6.730 | 6.775 | 131,224 | +0.04(+0.53%) |
Mar 27, 2014 | 6.715 | 6.740 | 6.715 | 6.740 | 67,888 | +0.03(+0.38%) |
Mar 26, 2014 | 6.710 | 6.740 | 6.684 | 6.715 | 133,923 | +0.02(+0.30%) |
Mar 25, 2014 | 6.710 | 6.710 | 6.679 | 6.694 | 103,904 | -0.04(-0.53%) |
Mar 24, 2014 | 6.674 | 6.730 | 6.674 | 6.730 | 170,264 | +0.04(+0.61%) |
Mar 21, 2014 | 6.618 | 6.689 | 6.618 | 6.689 | 89,289 | +0.07(+0.99%) |
Mar 20, 2014 | 6.618 | 6.639 | 6.618 | 6.623 | 93,580 | -0.01(-0.08%) |
Mar 19, 2014 | 6.689 | 6.704 | 6.613 | 6.628 | 103,251 | -0.07(-1.06%) |
Mar 18, 2014 | 6.679 | 6.710 | 6.649 | 6.699 | 152,818 | +0.03(+0.38%) |
Mar 17, 2014 | 6.674 | 6.679 | 6.654 | 6.674 | 125,471 | -0.01(-0.15%) |
Mar 14, 2014 | 6.679 | 6.684 | 6.659 | 6.684 | 87,701 | +0.02(+0.23%) |
Mar 13, 2014 | 6.649 | 6.689 | 6.639 | 6.669 | 177,440 | +0.01(+0.15%) |
Mar 12, 2014 | 6.603 | 6.674 | 6.603 | 6.659 | 166,291 | +0.05(+0.81%) |
Mar 11, 2014 | 6.595 | 6.635 | 6.595 | 6.605 | 185,187 | +0.00(+0.00%) |
Mar 10, 2014 | 6.590 | 6.623 | 6.590 | 6.605 | 139,686 | +0.00(+0.00%) |
Mar 07, 2014 | 6.671 | 6.681 | 6.590 | 6.605 | 185,101 | -0.07(-0.98%) |
Mar 06, 2014 | 6.686 | 6.691 | 6.661 | 6.671 | 143,059 | +0.00(+0.00%) |
Mar 05, 2014 | 6.706 | 6.716 | 6.671 | 6.671 | 146,852 | -0.05(-0.75%) |
Mar 04, 2014 | 6.751 | 6.756 | 6.711 | 6.721 | 131,971 | -0.03(-0.37%) |