Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.657 | 7.809 | 7.323 | 7.331 | 84,308 | -0.30(-3.96%) |
May 29, 2014 | 7.896 | 7.904 | 7.466 | 7.634 | 34,411 | -0.17(-2.14%) |
May 28, 2014 | 7.610 | 8.350 | 7.570 | 7.801 | 34,479 | +0.22(+2.94%) |
May 27, 2014 | 7.267 | 7.721 | 7.236 | 7.578 | 46,399 | +0.30(+4.16%) |
May 23, 2014 | 7.196 | 7.275 | 7.275 | 7.275 | 6,407 | -0.01(-0.11%) |
May 22, 2014 | 7.244 | 7.323 | 7.228 | 7.283 | 5,101 | +0.06(+0.88%) |
May 21, 2014 | 7.076 | 7.244 | 6.925 | 7.220 | 141,441 | +0.22(+3.19%) |
May 20, 2014 | 7.172 | 7.172 | 6.822 | 6.997 | 27,143 | -0.23(-3.19%) |
May 19, 2014 | 7.180 | 7.228 | 7.164 | 7.228 | 9,684 | +0.00(+0.00%) |
May 15, 2014 | 7.228 | 7.228 | 7.228 | 7.228 | 125 | -0.14(-1.84%) |
May 14, 2014 | 7.148 | 7.403 | 7.124 | 7.363 | 28,543 | -0.10(-1.39%) |
May 13, 2014 | 7.522 | 7.586 | 7.403 | 7.466 | 33,223 | +0.06(+0.75%) |
May 12, 2014 | 7.379 | 7.443 | 7.379 | 7.411 | 4,407 | +0.01(+0.11%) |
May 09, 2014 | 7.387 | 7.546 | 7.387 | 7.403 | 3,286 | +0.02(+0.32%) |
May 08, 2014 | 7.379 | 7.546 | 7.379 | 7.379 | 1,780 | -0.03(-0.43%) |
May 07, 2014 | 7.538 | 7.538 | 7.411 | 7.411 | 11,054 | -0.02(-0.21%) |
May 06, 2014 | 7.419 | 7.554 | 7.379 | 7.427 | 6,144 | -0.11(-1.48%) |
May 05, 2014 | 7.443 | 7.562 | 7.443 | 7.538 | 19,671 | +0.01(+0.11%) |
May 02, 2014 | 7.530 | 7.530 | 7.530 | 7.530 | 2,135 | +0.01(+0.11%) |
May 01, 2014 | 7.482 | 7.554 | 7.482 | 7.522 | 5,252 | -0.03(-0.42%) |
Apr 30, 2014 | 7.466 | 7.562 | 7.458 | 7.554 | 5,506 | +0.00(+0.00%) |
Apr 29, 2014 | 7.602 | 7.681 | 7.554 | 7.554 | 148,571 | -0.05(-0.63%) |
Apr 28, 2014 | 7.482 | 7.625 | 7.482 | 7.602 | 15,591 | -0.01(-0.10%) |
Apr 25, 2014 | 7.642 | 7.657 | 7.562 | 7.610 | 37,472 | -0.07(-0.93%) |
Apr 24, 2014 | 7.602 | 7.681 | 7.602 | 7.681 | 14,326 | +0.05(+0.63%) |
Apr 23, 2014 | 7.665 | 7.665 | 7.634 | 7.634 | 6,243 | +0.00(+0.00%) |
Apr 22, 2014 | 7.595 | 7.646 | 7.595 | 7.634 | 2,517 | -0.03(-0.42%) |
Apr 21, 2014 | 7.649 | 7.705 | 7.562 | 7.665 | 9,214 | +0.07(+0.91%) |
Apr 17, 2014 | 7.594 | 7.596 | 7.596 | 7.596 | 125 | -0.02(-0.28%) |
Apr 15, 2014 | 7.570 | 7.618 | 7.618 | 7.618 | 4,397 | +0.10(+1.38%) |
Apr 14, 2014 | 7.610 | 7.713 | 7.514 | 7.514 | 5,070 | -0.10(-1.36%) |
Apr 11, 2014 | 7.562 | 7.642 | 7.562 | 7.618 | 942 | -0.05(-0.62%) |
Apr 10, 2014 | 7.681 | 7.721 | 7.602 | 7.665 | 90,625 | -0.06(-0.72%) |
Apr 09, 2014 | 7.602 | 7.793 | 7.578 | 7.721 | 8,623 | +0.02(+0.31%) |
Apr 08, 2014 | 7.626 | 7.761 | 7.585 | 7.697 | 18,844 | +0.06(+0.83%) |
Apr 07, 2014 | 7.586 | 7.642 | 7.578 | 7.634 | 10,490 | +0.02(+0.31%) |
Apr 04, 2014 | 7.666 | 7.681 | 7.610 | 7.610 | 34,100 | -0.08(-1.04%) |
Apr 03, 2014 | 7.642 | 7.689 | 7.610 | 7.689 | 19,862 | +0.08(+1.05%) |
Apr 02, 2014 | 7.777 | 7.801 | 7.562 | 7.610 | 10,417 | -0.02(-0.21%) |
Apr 01, 2014 | 7.634 | 7.793 | 7.427 | 7.626 | 21,659 | +0.06(+0.74%) |
Mar 31, 2014 | 7.570 | 7.673 | 7.570 | 7.570 | 2,909 | -0.02(-0.31%) |
Mar 28, 2014 | 7.602 | 7.689 | 7.562 | 7.594 | 13,443 | +0.06(+0.85%) |
Mar 27, 2014 | 7.761 | 7.761 | 7.506 | 7.530 | 2,492 | -0.20(-2.57%) |
Mar 26, 2014 | 7.681 | 7.801 | 7.673 | 7.729 | 12,070 | -0.03(-0.41%) |
Mar 25, 2014 | 7.634 | 7.761 | 7.610 | 7.761 | 28,202 | +0.20(+2.63%) |
Mar 24, 2014 | 7.562 | 7.689 | 7.562 | 7.562 | 29,154 | -0.06(-0.73%) |
Mar 21, 2014 | 7.602 | 7.689 | 7.558 | 7.618 | 6,283 | +0.08(+1.06%) |
Mar 20, 2014 | 7.602 | 7.642 | 7.538 | 7.538 | 7,562 | -0.03(-0.42%) |
Mar 19, 2014 | 7.602 | 7.642 | 7.562 | 7.570 | 9,392 | -0.03(-0.42%) |
Mar 18, 2014 | 7.490 | 7.673 | 7.490 | 7.602 | 16,166 | +0.10(+1.27%) |
Mar 17, 2014 | 7.610 | 7.618 | 7.506 | 7.506 | 12,368 | -0.02(-0.32%) |
Mar 14, 2014 | 7.586 | 7.642 | 7.530 | 7.530 | 10,889 | -0.02(-0.32%) |
Mar 13, 2014 | 7.594 | 7.657 | 7.554 | 7.554 | 2,164 | -0.06(-0.73%) |
Mar 12, 2014 | 7.562 | 7.618 | 7.486 | 7.610 | 46,926 | -0.02(-0.31%) |
Mar 11, 2014 | 7.586 | 7.634 | 7.534 | 7.634 | 10,492 | -0.02(-0.31%) |
Mar 10, 2014 | 7.594 | 7.681 | 7.522 | 7.657 | 77,081 | +0.02(+0.21%) |
Mar 07, 2014 | 7.522 | 7.642 | 7.522 | 7.642 | 3,371 | +0.02(+0.31%) |
Mar 06, 2014 | 7.562 | 7.618 | 7.427 | 7.618 | 6,579 | +0.06(+0.84%) |
Mar 05, 2014 | 7.450 | 7.554 | 7.427 | 7.554 | 5,228 | +0.02(+0.32%) |
Mar 04, 2014 | 7.363 | 7.538 | 7.331 | 7.530 | 13,750 | +0.14(+1.83%) |