Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.360 | 7.391 | 7.352 | 7.388 | 271,302 | +0.04(+0.49%) |
May 29, 2014 | 7.391 | 7.395 | 7.340 | 7.352 | 346,470 | -0.04(-0.59%) |
May 28, 2014 | 7.340 | 7.395 | 7.326 | 7.395 | 625,083 | +0.06(+0.76%) |
May 27, 2014 | 7.368 | 7.368 | 7.300 | 7.340 | 439,707 | -0.01(-0.16%) |
May 23, 2014 | 7.328 | 7.352 | 7.352 | 7.352 | 223,685 | +0.02(+0.24%) |
May 22, 2014 | 7.292 | 7.336 | 7.292 | 7.334 | 347,058 | +0.01(+0.19%) |
May 21, 2014 | 7.284 | 7.332 | 7.273 | 7.320 | 392,433 | +0.04(+0.54%) |
May 20, 2014 | 7.312 | 7.328 | 7.233 | 7.280 | 335,906 | -0.04(-0.54%) |
May 19, 2014 | 7.312 | 7.332 | 7.280 | 7.320 | 267,355 | +0.01(+0.11%) |
May 16, 2014 | 7.276 | 7.316 | 7.258 | 7.312 | 197,272 | +0.04(+0.60%) |
May 15, 2014 | 7.300 | 7.308 | 7.229 | 7.269 | 335,876 | -0.05(-0.70%) |
May 14, 2014 | 7.304 | 7.324 | 7.269 | 7.320 | 336,133 | +0.01(+0.16%) |
May 13, 2014 | 7.312 | 7.312 | 7.261 | 7.308 | 384,081 | +0.02(+0.25%) |
May 12, 2014 | 7.238 | 7.290 | 7.231 | 7.290 | 318,066 | +0.05(+0.71%) |
May 09, 2014 | 7.195 | 7.241 | 7.171 | 7.238 | 339,503 | +0.05(+0.66%) |
May 08, 2014 | 7.207 | 7.211 | 7.164 | 7.191 | 430,621 | -0.02(-0.22%) |
May 07, 2014 | 7.175 | 7.215 | 7.168 | 7.207 | 291,259 | +0.04(+0.61%) |
May 06, 2014 | 7.136 | 7.171 | 7.120 | 7.164 | 524,498 | +0.01(+0.17%) |
May 05, 2014 | 7.195 | 7.223 | 7.128 | 7.152 | 583,723 | -0.04(-0.59%) |
May 02, 2014 | 7.183 | 7.207 | 7.175 | 7.194 | 382,534 | -0.00(-0.01%) |
May 01, 2014 | 7.227 | 7.258 | 7.183 | 7.195 | 476,507 | -0.05(-0.71%) |
Apr 30, 2014 | 7.211 | 7.250 | 7.205 | 7.246 | 495,658 | +0.01(+0.16%) |
Apr 29, 2014 | 7.211 | 7.235 | 7.160 | 7.235 | 505,659 | +0.03(+0.44%) |
Apr 28, 2014 | 7.191 | 7.219 | 7.191 | 7.203 | 355,915 | -0.00(-0.05%) |
Apr 25, 2014 | 7.160 | 7.211 | 7.140 | 7.207 | 396,363 | +0.04(+0.55%) |
Apr 24, 2014 | 7.140 | 7.168 | 7.120 | 7.168 | 399,987 | +0.03(+0.44%) |
Apr 23, 2014 | 7.156 | 7.183 | 7.093 | 7.136 | 550,754 | -0.03(-0.39%) |
Apr 22, 2014 | 7.136 | 7.168 | 7.124 | 7.164 | 377,489 | +0.04(+0.50%) |
Apr 21, 2014 | 7.148 | 7.179 | 7.120 | 7.128 | 441,648 | -0.02(-0.28%) |
Apr 17, 2014 | 7.152 | 7.148 | 7.148 | 7.148 | 317,228 | -0.01(-0.17%) |
Apr 16, 2014 | 7.140 | 7.160 | 7.129 | 7.160 | 469,554 | +0.04(+0.61%) |
Apr 15, 2014 | 7.112 | 7.144 | 7.104 | 7.116 | 423,875 | -0.00(-0.06%) |
Apr 14, 2014 | 7.081 | 7.120 | 7.026 | 7.120 | 288,119 | +0.06(+0.78%) |
Apr 11, 2014 | 7.065 | 7.132 | 7.045 | 7.065 | 349,382 | -0.04(-0.52%) |
Apr 10, 2014 | 7.071 | 7.118 | 7.067 | 7.102 | 508,632 | +0.03(+0.44%) |
Apr 09, 2014 | 7.067 | 7.082 | 7.031 | 7.071 | 453,312 | +0.02(+0.22%) |
Apr 08, 2014 | 7.051 | 7.082 | 7.035 | 7.055 | 463,146 | +0.01(+0.17%) |
Apr 07, 2014 | 7.008 | 7.063 | 7.008 | 7.043 | 845,039 | +0.06(+0.90%) |
Apr 04, 2014 | 6.937 | 7.016 | 6.937 | 6.980 | 303,459 | +0.06(+0.85%) |
Apr 03, 2014 | 6.969 | 6.973 | 6.922 | 6.922 | 327,826 | -0.04(-0.62%) |
Apr 02, 2014 | 6.957 | 6.965 | 6.930 | 6.965 | 346,462 | +0.03(+0.40%) |
Apr 01, 2014 | 6.945 | 6.961 | 6.910 | 6.937 | 311,648 | -0.01(-0.17%) |
Mar 31, 2014 | 6.926 | 6.953 | 6.879 | 6.949 | 394,865 | +0.07(+0.97%) |
Mar 28, 2014 | 6.851 | 6.890 | 6.851 | 6.883 | 321,974 | +0.05(+0.80%) |
Mar 27, 2014 | 6.843 | 6.910 | 6.828 | 6.828 | 357,361 | -0.01(-0.17%) |
Mar 26, 2014 | 6.855 | 6.898 | 6.836 | 6.840 | 360,209 | -0.01(-0.17%) |
Mar 25, 2014 | 6.910 | 6.922 | 6.851 | 6.851 | 386,848 | -0.03(-0.46%) |
Mar 24, 2014 | 6.875 | 6.926 | 6.871 | 6.883 | 192,320 | +0.00(+0.00%) |
Mar 21, 2014 | 6.879 | 6.926 | 6.879 | 6.883 | 242,281 | +0.00(+0.06%) |
Mar 20, 2014 | 6.875 | 6.906 | 6.812 | 6.879 | 573,924 | -0.03(-0.40%) |
Mar 19, 2014 | 7.004 | 7.008 | 6.887 | 6.906 | 633,119 | -0.06(-0.90%) |
Mar 18, 2014 | 6.930 | 6.977 | 6.902 | 6.969 | 235,474 | +0.04(+0.62%) |
Mar 17, 2014 | 6.937 | 6.949 | 6.906 | 6.926 | 186,742 | +0.02(+0.28%) |
Mar 14, 2014 | 6.937 | 6.965 | 6.890 | 6.906 | 208,289 | -0.02(-0.23%) |
Mar 13, 2014 | 6.945 | 6.977 | 6.894 | 6.922 | 240,560 | -0.04(-0.56%) |
Mar 12, 2014 | 6.887 | 6.969 | 6.859 | 6.961 | 255,423 | +0.08(+1.23%) |
Mar 11, 2014 | 6.884 | 6.911 | 6.857 | 6.876 | 372,885 | -0.01(-0.17%) |
Mar 10, 2014 | 6.864 | 6.942 | 6.826 | 6.888 | 258,781 | +0.00(+0.00%) |
Mar 07, 2014 | 6.954 | 7.004 | 6.880 | 6.888 | 337,579 | -0.07(-0.95%) |
Mar 06, 2014 | 7.001 | 7.012 | 6.939 | 6.954 | 251,217 | -0.04(-0.61%) |
Mar 05, 2014 | 6.958 | 7.001 | 6.942 | 6.997 | 331,357 | +0.02(+0.33%) |
Mar 04, 2014 | 6.903 | 6.981 | 6.902 | 6.973 | 409,175 | +0.07(+0.96%) |