Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.271 | 7.282 | 7.143 | 7.237 | 87,301 | -0.01(-0.20%) |
May 29, 2014 | 7.202 | 7.322 | 7.202 | 7.251 | 73,577 | +0.04(+0.59%) |
May 28, 2014 | 7.260 | 7.328 | 7.183 | 7.208 | 102,926 | -0.01(-0.12%) |
May 27, 2014 | 7.157 | 7.340 | 7.145 | 7.217 | 271,417 | +0.07(+0.92%) |
May 23, 2014 | 7.114 | 7.151 | 7.151 | 7.151 | 68,253 | +0.05(+0.64%) |
May 22, 2014 | 7.065 | 7.108 | 7.065 | 7.105 | 77,969 | +0.01(+0.16%) |
May 21, 2014 | 7.105 | 7.105 | 7.050 | 7.094 | 99,054 | +0.01(+0.16%) |
May 20, 2014 | 7.063 | 7.114 | 7.031 | 7.083 | 56,559 | +0.04(+0.57%) |
May 19, 2014 | 6.960 | 7.123 | 6.960 | 7.043 | 130,311 | +0.09(+1.36%) |
May 16, 2014 | 6.945 | 6.994 | 6.945 | 6.948 | 56,093 | -0.01(-0.12%) |
May 15, 2014 | 6.957 | 6.985 | 6.931 | 6.957 | 74,382 | -0.03(-0.45%) |
May 14, 2014 | 6.951 | 7.039 | 6.948 | 6.988 | 90,293 | +0.04(+0.64%) |
May 13, 2014 | 6.965 | 7.042 | 6.911 | 6.944 | 104,452 | -0.05(-0.72%) |
May 12, 2014 | 6.903 | 7.020 | 6.891 | 6.994 | 132,015 | +0.11(+1.62%) |
May 09, 2014 | 7.040 | 7.040 | 6.831 | 6.883 | 226,233 | -0.13(-1.91%) |
May 08, 2014 | 7.240 | 7.240 | 7.003 | 7.017 | 98,477 | -0.09(-1.33%) |
May 07, 2014 | 7.091 | 7.143 | 7.072 | 7.111 | 88,963 | -0.00(-0.04%) |
May 06, 2014 | 7.137 | 7.165 | 7.085 | 7.114 | 111,921 | -0.03(-0.36%) |
May 05, 2014 | 7.242 | 7.242 | 7.137 | 7.140 | 182,176 | -0.12(-1.65%) |
May 02, 2014 | 7.314 | 7.328 | 7.242 | 7.260 | 148,659 | -0.05(-0.74%) |
May 01, 2014 | 7.303 | 7.314 | 7.234 | 7.314 | 79,212 | +0.04(+0.59%) |
Apr 30, 2014 | 7.234 | 7.337 | 7.202 | 7.271 | 113,699 | +0.00(+0.00%) |
Apr 29, 2014 | 7.300 | 7.343 | 7.248 | 7.271 | 102,562 | -0.01(-0.20%) |
Apr 28, 2014 | 7.268 | 7.360 | 7.215 | 7.285 | 214,774 | +0.03(+0.43%) |
Apr 25, 2014 | 7.240 | 7.257 | 7.185 | 7.254 | 101,644 | +0.04(+0.51%) |
Apr 24, 2014 | 7.185 | 7.225 | 7.157 | 7.217 | 84,718 | +0.07(+0.96%) |
Apr 23, 2014 | 7.223 | 7.242 | 7.143 | 7.148 | 91,056 | -0.05(-0.63%) |
Apr 22, 2014 | 7.211 | 7.271 | 7.163 | 7.194 | 151,123 | +0.06(+0.82%) |
Apr 21, 2014 | 7.145 | 7.183 | 7.048 | 7.135 | 127,420 | +0.01(+0.14%) |
Apr 17, 2014 | 7.045 | 7.125 | 7.125 | 7.125 | 92,054 | +0.05(+0.65%) |
Apr 16, 2014 | 7.200 | 7.200 | 7.060 | 7.080 | 132,701 | -0.02(-0.24%) |
Apr 15, 2014 | 7.171 | 7.220 | 7.097 | 7.097 | 163,745 | -0.08(-1.11%) |
Apr 14, 2014 | 7.200 | 7.263 | 7.143 | 7.177 | 130,580 | -0.02(-0.24%) |
Apr 11, 2014 | 7.268 | 7.271 | 7.034 | 7.194 | 193,898 | -0.11(-1.56%) |
Apr 10, 2014 | 7.292 | 7.322 | 7.189 | 7.308 | 291,786 | +0.03(+0.42%) |
Apr 09, 2014 | 7.350 | 7.358 | 7.253 | 7.278 | 415,896 | -0.06(-0.75%) |
Apr 08, 2014 | 7.154 | 7.339 | 7.112 | 7.333 | 403,608 | +0.23(+3.31%) |
Apr 07, 2014 | 6.977 | 7.112 | 6.976 | 7.098 | 280,316 | +0.15(+2.19%) |
Apr 04, 2014 | 6.971 | 6.988 | 6.913 | 6.946 | 126,094 | -0.00(-0.04%) |
Apr 03, 2014 | 6.971 | 6.988 | 6.933 | 6.949 | 67,563 | -0.04(-0.51%) |
Apr 02, 2014 | 7.010 | 7.010 | 6.908 | 6.985 | 133,128 | -0.02(-0.35%) |
Apr 01, 2014 | 6.974 | 7.010 | 6.880 | 7.010 | 145,424 | +0.06(+0.91%) |
Mar 31, 2014 | 6.864 | 6.963 | 6.861 | 6.946 | 251,891 | +0.09(+1.25%) |
Mar 28, 2014 | 6.781 | 6.872 | 6.781 | 6.861 | 167,745 | +0.11(+1.59%) |
Mar 27, 2014 | 6.695 | 6.775 | 6.687 | 6.753 | 78,222 | +0.02(+0.33%) |
Mar 26, 2014 | 6.684 | 6.764 | 6.632 | 6.731 | 115,764 | +0.05(+0.74%) |
Mar 25, 2014 | 6.673 | 6.712 | 6.632 | 6.681 | 62,074 | +0.02(+0.25%) |
Mar 24, 2014 | 6.717 | 6.736 | 6.643 | 6.665 | 129,348 | -0.05(-0.70%) |
Mar 21, 2014 | 6.709 | 6.745 | 6.673 | 6.712 | 93,798 | -0.04(-0.65%) |
Mar 20, 2014 | 6.725 | 6.756 | 6.673 | 6.756 | 46,991 | +0.03(+0.49%) |
Mar 19, 2014 | 6.678 | 6.825 | 6.654 | 6.723 | 156,655 | -0.02(-0.37%) |
Mar 18, 2014 | 6.706 | 6.759 | 6.706 | 6.748 | 58,486 | +0.02(+0.33%) |
Mar 17, 2014 | 6.684 | 6.759 | 6.681 | 6.725 | 49,993 | +0.04(+0.66%) |
Mar 14, 2014 | 6.546 | 6.706 | 6.546 | 6.681 | 121,825 | +0.12(+1.77%) |
Mar 13, 2014 | 6.623 | 6.623 | 6.560 | 6.565 | 81,904 | -0.07(-1.00%) |
Mar 12, 2014 | 6.629 | 6.712 | 6.629 | 6.632 | 69,880 | -0.02(-0.29%) |
Mar 11, 2014 | 6.825 | 6.825 | 6.651 | 6.651 | 65,626 | -0.09(-1.27%) |
Mar 10, 2014 | 6.709 | 6.750 | 6.651 | 6.736 | 39,192 | +0.02(+0.29%) |
Mar 07, 2014 | 6.731 | 6.772 | 6.651 | 6.717 | 77,998 | -0.04(-0.57%) |
Mar 06, 2014 | 6.839 | 6.877 | 6.684 | 6.756 | 135,268 | -0.08(-1.21%) |
Mar 05, 2014 | 6.723 | 6.891 | 6.663 | 6.839 | 328,339 | +0.14(+2.10%) |
Mar 04, 2014 | 6.684 | 6.739 | 6.656 | 6.698 | 110,695 | +0.01(+0.21%) |