Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.900 | 7.923 | 7.803 | 7.823 | 665,223 | -0.06(-0.82%) |
May 29, 2014 | 7.853 | 7.888 | 7.747 | 7.888 | 713,752 | +0.05(+0.68%) |
May 28, 2014 | 7.894 | 7.894 | 7.817 | 7.835 | 620,169 | -0.08(-1.04%) |
May 27, 2014 | 7.906 | 7.935 | 7.817 | 7.917 | 540,910 | +0.07(+0.90%) |
May 23, 2014 | 7.817 | 7.847 | 7.847 | 7.847 | 440,471 | +0.04(+0.53%) |
May 22, 2014 | 7.788 | 7.812 | 7.759 | 7.806 | 264,386 | +0.04(+0.45%) |
May 21, 2014 | 7.759 | 7.829 | 7.647 | 7.770 | 806,543 | +0.04(+0.53%) |
May 20, 2014 | 7.812 | 7.923 | 7.712 | 7.729 | 1,322,338 | -0.11(-1.46%) |
May 19, 2014 | 7.788 | 7.906 | 7.776 | 7.844 | 858,341 | +0.05(+0.60%) |
May 16, 2014 | 7.759 | 7.806 | 7.718 | 7.797 | 1,179,508 | +0.04(+0.49%) |
May 15, 2014 | 7.653 | 7.776 | 7.506 | 7.759 | 1,752,064 | +0.14(+1.85%) |
May 14, 2014 | 7.718 | 7.718 | 7.600 | 7.618 | 818,153 | -0.12(-1.59%) |
May 13, 2014 | 7.853 | 7.894 | 7.735 | 7.741 | 660,546 | -0.11(-1.42%) |
May 12, 2014 | 7.806 | 7.900 | 7.753 | 7.853 | 976,352 | +0.10(+1.29%) |
May 09, 2014 | 7.612 | 7.759 | 7.600 | 7.753 | 601,123 | +0.10(+1.31%) |
May 08, 2014 | 7.729 | 7.759 | 7.635 | 7.653 | 768,233 | -0.07(-0.91%) |
May 07, 2014 | 7.671 | 7.723 | 7.618 | 7.723 | 1,197,360 | +0.08(+1.08%) |
May 06, 2014 | 7.729 | 7.759 | 7.641 | 7.641 | 977,663 | -0.09(-1.14%) |
May 05, 2014 | 7.770 | 7.794 | 7.700 | 7.729 | 1,291,511 | -0.08(-0.98%) |
May 02, 2014 | 7.864 | 7.923 | 7.759 | 7.806 | 1,261,584 | -0.03(-0.37%) |
May 01, 2014 | 7.788 | 7.864 | 7.641 | 7.835 | 1,790,182 | +0.02(+0.30%) |
Apr 30, 2014 | 7.788 | 7.829 | 7.671 | 7.812 | 1,215,424 | -0.01(-0.08%) |
Apr 29, 2014 | 7.782 | 7.894 | 7.753 | 7.817 | 1,829,755 | +0.05(+0.68%) |
Apr 28, 2014 | 7.824 | 7.824 | 7.700 | 7.765 | 2,631,045 | -0.05(-0.69%) |
Apr 25, 2014 | 7.835 | 7.900 | 7.781 | 7.819 | 1,341,973 | -0.06(-0.82%) |
Apr 24, 2014 | 7.960 | 7.960 | 7.846 | 7.884 | 914,080 | -0.04(-0.48%) |
Apr 23, 2014 | 7.970 | 8.024 | 7.857 | 7.922 | 1,244,585 | -0.04(-0.54%) |
Apr 22, 2014 | 7.857 | 8.019 | 7.857 | 7.965 | 1,756,659 | +0.07(+0.89%) |
Apr 21, 2014 | 8.106 | 8.127 | 7.786 | 7.895 | 1,878,346 | -0.19(-2.41%) |
Apr 17, 2014 | 8.041 | 8.089 | 8.089 | 8.089 | 1,156,313 | +0.04(+0.54%) |
Apr 16, 2014 | 8.062 | 8.062 | 7.954 | 8.046 | 1,070,460 | +0.02(+0.27%) |
Apr 15, 2014 | 7.949 | 8.030 | 7.878 | 8.024 | 1,863,582 | +0.12(+1.51%) |
Apr 14, 2014 | 7.808 | 7.927 | 7.802 | 7.905 | 1,428,694 | +0.20(+2.60%) |
Apr 11, 2014 | 7.673 | 7.775 | 7.667 | 7.705 | 816,727 | -0.03(-0.42%) |
Apr 10, 2014 | 7.878 | 7.919 | 7.721 | 7.737 | 918,957 | -0.15(-1.92%) |
Apr 09, 2014 | 7.943 | 7.943 | 7.843 | 7.889 | 486,984 | -0.03(-0.41%) |
Apr 08, 2014 | 7.862 | 7.976 | 7.813 | 7.922 | 956,723 | +0.06(+0.76%) |
Apr 07, 2014 | 7.819 | 7.895 | 7.727 | 7.862 | 887,228 | +0.01(+0.14%) |
Apr 04, 2014 | 8.030 | 8.030 | 7.792 | 7.851 | 971,127 | -0.12(-1.56%) |
Apr 03, 2014 | 7.954 | 8.008 | 7.932 | 7.976 | 436,567 | +0.00(+0.00%) |
Apr 02, 2014 | 8.014 | 8.019 | 7.943 | 7.976 | 609,517 | -0.03(-0.41%) |
Apr 01, 2014 | 7.927 | 8.008 | 7.857 | 8.008 | 804,512 | +0.10(+1.30%) |
Mar 31, 2014 | 7.835 | 7.916 | 7.808 | 7.905 | 927,913 | +0.11(+1.39%) |
Mar 28, 2014 | 7.813 | 7.927 | 7.775 | 7.797 | 706,414 | +0.02(+0.28%) |
Mar 27, 2014 | 7.840 | 7.922 | 7.759 | 7.775 | 945,336 | -0.09(-1.10%) |
Mar 26, 2014 | 8.030 | 8.047 | 7.862 | 7.862 | 822,363 | -0.10(-1.29%) |
Mar 25, 2014 | 7.997 | 8.024 | 7.889 | 7.965 | 1,037,798 | +0.01(+0.14%) |
Mar 24, 2014 | 7.976 | 8.041 | 7.900 | 7.954 | 825,045 | -0.01(-0.07%) |
Mar 21, 2014 | 8.122 | 8.160 | 7.960 | 7.960 | 1,691,467 | -0.12(-1.54%) |
Mar 20, 2014 | 7.905 | 8.117 | 7.905 | 8.084 | 1,259,856 | +0.15(+1.91%) |
Mar 19, 2014 | 7.954 | 7.992 | 7.878 | 7.932 | 748,275 | -0.03(-0.34%) |
Mar 18, 2014 | 7.851 | 7.960 | 7.796 | 7.960 | 1,175,149 | +0.10(+1.31%) |
Mar 17, 2014 | 7.802 | 7.862 | 7.786 | 7.857 | 772,035 | +0.11(+1.40%) |
Mar 14, 2014 | 7.602 | 7.786 | 7.586 | 7.748 | 1,005,992 | +0.06(+0.85%) |
Mar 13, 2014 | 7.721 | 7.765 | 7.662 | 7.683 | 812,178 | -0.04(-0.49%) |
Mar 12, 2014 | 7.770 | 7.792 | 7.656 | 7.721 | 882,656 | -0.06(-0.83%) |
Mar 11, 2014 | 7.851 | 7.857 | 7.765 | 7.786 | 658,695 | -0.07(-0.90%) |
Mar 10, 2014 | 7.835 | 7.878 | 7.797 | 7.857 | 721,625 | +0.02(+0.21%) |
Mar 07, 2014 | 7.900 | 7.916 | 7.835 | 7.840 | 869,111 | -0.04(-0.55%) |
Mar 06, 2014 | 7.840 | 7.900 | 7.813 | 7.884 | 917,541 | +0.06(+0.76%) |
Mar 05, 2014 | 7.792 | 7.862 | 7.759 | 7.824 | 720,301 | +0.01(+0.14%) |
Mar 04, 2014 | 7.770 | 7.927 | 7.705 | 7.813 | 3,306,008 | +0.12(+1.62%) |