Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.960 | 7.110 | 6.890 | 7.110 | 45,793 | +0.14(+2.01%) |
May 29, 2014 | 6.620 | 7.030 | 6.620 | 6.970 | 20,202 | +0.35(+5.29%) |
May 28, 2014 | 6.890 | 6.890 | 6.550 | 6.620 | 44,804 | -0.34(-4.89%) |
May 27, 2014 | 7.260 | 7.390 | 6.780 | 6.960 | 42,240 | -0.38(-5.18%) |
May 23, 2014 | 7.380 | 7.340 | 7.340 | 7.340 | 28,400 | +0.00(+0.00%) |
May 22, 2014 | 7.650 | 7.690 | 7.270 | 7.340 | 22,435 | -0.21(-2.78%) |
May 21, 2014 | 7.300 | 7.550 | 7.180 | 7.550 | 67,897 | +0.25(+3.42%) |
May 20, 2014 | 7.110 | 7.310 | 7.100 | 7.300 | 60,968 | +0.08(+1.11%) |
May 19, 2014 | 7.100 | 7.260 | 7.100 | 7.220 | 39,207 | +0.13(+1.83%) |
May 16, 2014 | 7.220 | 7.220 | 6.980 | 7.090 | 34,440 | -0.21(-2.88%) |
May 15, 2014 | 7.310 | 7.350 | 7.150 | 7.300 | 17,164 | -0.10(-1.35%) |
May 14, 2014 | 7.200 | 7.420 | 7.080 | 7.400 | 39,050 | +0.39(+5.56%) |
May 13, 2014 | 7.080 | 7.170 | 6.980 | 7.010 | 13,937 | -0.10(-1.41%) |
May 12, 2014 | 7.180 | 7.340 | 7.000 | 7.110 | 22,040 | +0.03(+0.42%) |
May 09, 2014 | 7.180 | 7.220 | 6.920 | 7.080 | 31,272 | -0.12(-1.67%) |
May 08, 2014 | 7.110 | 7.260 | 7.030 | 7.200 | 23,612 | +0.09(+1.27%) |
May 07, 2014 | 7.580 | 7.580 | 7.050 | 7.110 | 56,346 | -0.54(-7.06%) |
May 06, 2014 | 7.680 | 7.710 | 7.560 | 7.650 | 19,349 | -0.03(-0.39%) |
May 05, 2014 | 7.760 | 7.809 | 7.540 | 7.680 | 51,764 | +0.00(+0.00%) |
May 02, 2014 | 7.440 | 7.700 | 7.370 | 7.680 | 25,392 | +0.23(+3.09%) |
May 01, 2014 | 7.500 | 7.590 | 7.201 | 7.450 | 40,163 | -0.16(-2.10%) |
Apr 30, 2014 | 7.640 | 7.750 | 7.460 | 7.610 | 48,171 | -0.11(-1.42%) |
Apr 29, 2014 | 7.370 | 7.760 | 7.350 | 7.720 | 38,091 | +0.34(+4.61%) |
Apr 28, 2014 | 7.280 | 7.850 | 7.270 | 7.380 | 70,489 | +0.06(+0.82%) |
Apr 25, 2014 | 7.280 | 7.390 | 7.110 | 7.320 | 15,529 | +0.09(+1.24%) |
Apr 24, 2014 | 7.150 | 7.430 | 6.990 | 7.230 | 33,336 | +0.01(+0.14%) |
Apr 23, 2014 | 6.790 | 7.340 | 6.750 | 7.220 | 67,141 | +0.47(+6.96%) |
Apr 22, 2014 | 6.520 | 6.800 | 6.390 | 6.750 | 44,679 | +0.23(+3.53%) |
Apr 21, 2014 | 6.560 | 6.580 | 6.270 | 6.520 | 43,506 | -0.03(-0.46%) |
Apr 17, 2014 | 7.050 | 6.550 | 6.550 | 6.550 | 37,800 | -0.53(-7.49%) |
Apr 16, 2014 | 7.190 | 7.190 | 6.920 | 7.080 | 18,100 | -0.07(-0.98%) |
Apr 15, 2014 | 7.130 | 7.260 | 6.920 | 7.150 | 46,736 | -0.27(-3.64%) |
Apr 14, 2014 | 7.400 | 7.580 | 7.300 | 7.420 | 19,471 | +0.18(+2.49%) |
Apr 11, 2014 | 7.400 | 7.550 | 7.210 | 7.240 | 35,369 | -0.19(-2.56%) |
Apr 10, 2014 | 7.590 | 7.690 | 7.370 | 7.430 | 34,832 | -0.13(-1.72%) |
Apr 09, 2014 | 7.200 | 7.680 | 7.130 | 7.560 | 34,875 | +0.21(+2.86%) |
Apr 08, 2014 | 7.500 | 7.700 | 7.230 | 7.350 | 41,236 | -0.04(-0.54%) |
Apr 07, 2014 | 7.500 | 7.860 | 7.338 | 7.390 | 44,372 | -0.20(-2.64%) |
Apr 04, 2014 | 7.590 | 7.860 | 7.530 | 7.590 | 55,930 | +0.15(+2.02%) |
Apr 03, 2014 | 7.700 | 7.700 | 7.300 | 7.440 | 50,747 | -0.35(-4.49%) |
Apr 02, 2014 | 7.350 | 7.810 | 7.300 | 7.790 | 89,261 | +0.74(+10.50%) |
Apr 01, 2014 | 6.910 | 7.320 | 6.910 | 7.050 | 31,085 | +0.15(+2.17%) |
Mar 31, 2014 | 7.230 | 7.250 | 6.890 | 6.900 | 34,233 | -0.42(-5.74%) |
Mar 28, 2014 | 7.190 | 7.520 | 7.110 | 7.320 | 39,507 | +0.14(+1.95%) |
Mar 27, 2014 | 6.930 | 7.220 | 6.720 | 7.180 | 62,635 | +0.20(+2.87%) |
Mar 26, 2014 | 7.500 | 7.630 | 6.900 | 6.980 | 107,148 | -0.50(-6.68%) |
Mar 25, 2014 | 7.300 | 7.520 | 7.280 | 7.480 | 68,665 | +0.27(+3.74%) |
Mar 24, 2014 | 7.620 | 7.660 | 7.200 | 7.210 | 96,511 | -0.54(-6.97%) |
Mar 21, 2014 | 8.110 | 8.140 | 7.670 | 7.750 | 62,264 | -0.35(-4.32%) |
Mar 20, 2014 | 7.690 | 8.240 | 7.550 | 8.100 | 116,877 | +0.37(+4.79%) |
Mar 19, 2014 | 8.000 | 8.040 | 7.710 | 7.730 | 90,134 | -0.31(-3.86%) |
Mar 18, 2014 | 8.260 | 8.340 | 8.000 | 8.040 | 93,721 | -0.32(-3.83%) |
Mar 17, 2014 | 8.640 | 8.950 | 8.330 | 8.360 | 116,929 | -0.26(-3.02%) |
Mar 14, 2014 | 8.640 | 8.990 | 8.550 | 8.620 | 110,592 | +0.06(+0.70%) |
Mar 13, 2014 | 8.330 | 8.750 | 8.250 | 8.560 | 81,875 | +0.26(+3.13%) |
Mar 12, 2014 | 8.110 | 8.370 | 8.110 | 8.300 | 123,358 | +0.31(+3.88%) |
Mar 11, 2014 | 8.070 | 8.300 | 7.870 | 7.990 | 44,915 | -0.01(-0.12%) |
Mar 10, 2014 | 8.050 | 8.170 | 7.910 | 8.000 | 58,162 | -0.12(-1.48%) |
Mar 07, 2014 | 8.080 | 8.288 | 8.040 | 8.120 | 69,907 | -0.24(-2.87%) |
Mar 06, 2014 | 8.470 | 8.470 | 8.280 | 8.360 | 24,541 | +0.02(+0.24%) |
Mar 05, 2014 | 8.170 | 8.400 | 8.170 | 8.340 | 49,283 | +0.19(+2.33%) |
Mar 04, 2014 | 8.320 | 8.370 | 8.146 | 8.150 | 53,098 | -0.28(-3.32%) |