Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.992 | 8.001 | 7.706 | 7.804 | 3,956,209 | -0.21(-2.58%) |
May 29, 2014 | 7.785 | 8.080 | 7.686 | 8.011 | 3,608,226 | +0.23(+2.91%) |
May 28, 2014 | 7.410 | 7.814 | 7.410 | 7.785 | 2,745,895 | +0.36(+4.91%) |
May 27, 2014 | 7.538 | 7.568 | 7.346 | 7.420 | 1,387,685 | -0.02(-0.26%) |
May 23, 2014 | 7.371 | 7.440 | 7.440 | 7.440 | 1,032,876 | +0.11(+1.48%) |
May 22, 2014 | 7.410 | 7.433 | 7.272 | 7.331 | 465,082 | -0.08(-1.06%) |
May 21, 2014 | 7.381 | 7.450 | 7.174 | 7.410 | 1,479,779 | +0.11(+1.48%) |
May 20, 2014 | 7.469 | 7.686 | 7.243 | 7.302 | 2,926,291 | +0.19(+2.63%) |
May 19, 2014 | 6.898 | 7.134 | 6.829 | 7.115 | 1,009,816 | +0.23(+3.29%) |
May 16, 2014 | 6.878 | 6.977 | 6.799 | 6.888 | 1,937,004 | +0.05(+0.72%) |
May 15, 2014 | 6.849 | 6.908 | 6.750 | 6.839 | 944,157 | -0.01(-0.14%) |
May 14, 2014 | 6.947 | 6.947 | 6.799 | 6.849 | 1,252,873 | -0.15(-2.11%) |
May 13, 2014 | 7.331 | 7.391 | 6.977 | 6.996 | 2,619,593 | -0.36(-4.95%) |
May 12, 2014 | 6.898 | 7.509 | 6.849 | 7.361 | 3,972,547 | +0.65(+9.69%) |
May 09, 2014 | 6.218 | 6.750 | 6.218 | 6.711 | 9,729,145 | +0.67(+11.09%) |
May 08, 2014 | 6.425 | 6.425 | 6.031 | 6.041 | 3,750,264 | -0.31(-4.81%) |
May 07, 2014 | 6.691 | 6.717 | 6.277 | 6.346 | 2,225,984 | -0.36(-5.43%) |
May 06, 2014 | 7.124 | 7.124 | 6.661 | 6.711 | 2,019,706 | -0.42(-5.94%) |
May 05, 2014 | 7.193 | 7.499 | 6.898 | 7.134 | 2,612,247 | -0.38(-5.11%) |
May 02, 2014 | 7.548 | 7.735 | 7.479 | 7.519 | 1,133,306 | +0.02(+0.26%) |
May 01, 2014 | 6.977 | 7.765 | 6.947 | 7.499 | 3,899,591 | +0.93(+14.09%) |
Apr 30, 2014 | 6.573 | 6.602 | 6.464 | 6.573 | 614,151 | +0.02(+0.30%) |
Apr 29, 2014 | 6.592 | 6.701 | 6.533 | 6.553 | 506,166 | -0.07(-1.04%) |
Apr 28, 2014 | 6.740 | 6.799 | 6.484 | 6.622 | 814,168 | -0.07(-1.03%) |
Apr 25, 2014 | 6.878 | 6.947 | 6.671 | 6.691 | 812,042 | -0.24(-3.41%) |
Apr 24, 2014 | 7.016 | 7.095 | 6.878 | 6.927 | 616,787 | -0.01(-0.14%) |
Apr 23, 2014 | 6.977 | 7.115 | 6.918 | 6.937 | 845,853 | -0.03(-0.42%) |
Apr 22, 2014 | 6.898 | 6.996 | 6.858 | 6.967 | 504,917 | +0.08(+1.14%) |
Apr 21, 2014 | 7.006 | 7.046 | 6.849 | 6.888 | 406,040 | -0.10(-1.41%) |
Apr 17, 2014 | 6.957 | 6.987 | 6.987 | 6.987 | 483,456 | -0.02(-0.28%) |
Apr 16, 2014 | 7.134 | 7.213 | 6.957 | 7.006 | 482,259 | -0.06(-0.84%) |
Apr 15, 2014 | 7.095 | 7.184 | 6.918 | 7.065 | 556,210 | +0.02(+0.28%) |
Apr 14, 2014 | 7.075 | 7.124 | 6.987 | 7.046 | 283,510 | +0.05(+0.70%) |
Apr 11, 2014 | 7.095 | 7.095 | 6.927 | 6.996 | 622,663 | -0.17(-2.34%) |
Apr 10, 2014 | 7.302 | 7.361 | 7.154 | 7.164 | 558,793 | -0.17(-2.28%) |
Apr 09, 2014 | 7.233 | 7.341 | 7.193 | 7.331 | 422,675 | +0.09(+1.22%) |
Apr 08, 2014 | 7.134 | 7.292 | 7.075 | 7.243 | 458,924 | +0.12(+1.66%) |
Apr 07, 2014 | 7.262 | 7.341 | 7.056 | 7.124 | 837,789 | -0.28(-3.73%) |
Apr 04, 2014 | 7.617 | 7.716 | 7.297 | 7.400 | 1,155,881 | -0.16(-2.09%) |
Apr 03, 2014 | 7.666 | 7.765 | 7.538 | 7.558 | 578,082 | -0.09(-1.16%) |
Apr 02, 2014 | 7.558 | 7.795 | 7.489 | 7.647 | 1,191,756 | +0.14(+1.84%) |
Apr 01, 2014 | 7.391 | 7.588 | 7.292 | 7.509 | 751,279 | +0.11(+1.46%) |
Mar 31, 2014 | 6.996 | 7.430 | 6.898 | 7.400 | 1,174,430 | +0.27(+3.73%) |
Mar 28, 2014 | 7.292 | 7.450 | 7.115 | 7.134 | 665,267 | -0.16(-2.16%) |
Mar 27, 2014 | 7.331 | 7.460 | 7.203 | 7.292 | 583,085 | -0.04(-0.54%) |
Mar 26, 2014 | 7.637 | 7.637 | 7.331 | 7.331 | 637,571 | -0.24(-3.13%) |
Mar 25, 2014 | 7.676 | 7.834 | 7.489 | 7.568 | 690,205 | -0.05(-0.65%) |
Mar 24, 2014 | 7.647 | 7.765 | 7.528 | 7.617 | 936,811 | -0.04(-0.51%) |
Mar 21, 2014 | 7.696 | 7.834 | 7.617 | 7.657 | 889,784 | -0.01(-0.13%) |
Mar 20, 2014 | 7.489 | 7.834 | 7.476 | 7.666 | 887,569 | +0.19(+2.50%) |
Mar 19, 2014 | 7.588 | 7.716 | 7.440 | 7.479 | 592,539 | -0.09(-1.17%) |
Mar 18, 2014 | 7.440 | 7.578 | 7.405 | 7.568 | 660,690 | +0.14(+1.86%) |
Mar 17, 2014 | 7.460 | 7.597 | 7.410 | 7.430 | 770,471 | +0.03(+0.40%) |
Mar 14, 2014 | 7.568 | 7.775 | 7.341 | 7.400 | 1,340,047 | -0.22(-2.85%) |
Mar 13, 2014 | 7.322 | 7.745 | 7.322 | 7.617 | 2,776,105 | +0.34(+4.74%) |
Mar 12, 2014 | 6.898 | 7.627 | 6.898 | 7.272 | 2,550,059 | +0.39(+5.73%) |
Mar 11, 2014 | 6.849 | 6.996 | 6.824 | 6.878 | 791,117 | +0.04(+0.58%) |
Mar 10, 2014 | 6.898 | 6.947 | 6.809 | 6.839 | 823,721 | -0.08(-1.14%) |
Mar 07, 2014 | 6.987 | 6.987 | 6.780 | 6.918 | 755,889 | +0.01(+0.14%) |
Mar 06, 2014 | 6.947 | 6.996 | 6.770 | 6.908 | 1,003,998 | +0.05(+0.72%) |
Mar 05, 2014 | 6.661 | 6.947 | 6.602 | 6.858 | 1,904,832 | +0.28(+4.19%) |
Mar 04, 2014 | 6.504 | 6.780 | 6.474 | 6.582 | 1,184,546 | +0.16(+2.45%) |