Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.881 | 7.881 | 7.835 | 7.844 | 153,392 | -0.02(-0.28%) |
May 29, 2014 | 7.861 | 7.866 | 7.840 | 7.866 | 94,001 | +0.01(+0.13%) |
May 28, 2014 | 7.855 | 7.855 | 7.835 | 7.855 | 109,380 | -0.01(-0.07%) |
May 27, 2014 | 7.819 | 7.861 | 7.819 | 7.861 | 131,698 | +0.04(+0.47%) |
May 23, 2014 | 7.850 | 7.824 | 7.824 | 7.824 | 120,061 | -0.01(-0.07%) |
May 22, 2014 | 7.850 | 7.850 | 7.829 | 7.829 | 119,644 | -0.01(-0.07%) |
May 21, 2014 | 7.850 | 7.855 | 7.835 | 7.835 | 68,459 | -0.01(-0.13%) |
May 20, 2014 | 7.850 | 7.850 | 7.835 | 7.845 | 57,719 | -0.00(-0.06%) |
May 19, 2014 | 7.824 | 7.850 | 7.824 | 7.850 | 177,030 | +0.01(+0.13%) |
May 16, 2014 | 7.845 | 7.855 | 7.819 | 7.840 | 200,767 | -0.01(-0.07%) |
May 15, 2014 | 7.861 | 7.861 | 7.835 | 7.845 | 51,766 | +0.01(+0.07%) |
May 14, 2014 | 7.866 | 7.866 | 7.837 | 7.840 | 68,398 | -0.01(-0.07%) |
May 13, 2014 | 7.840 | 7.846 | 7.835 | 7.845 | 131,110 | +0.01(+0.13%) |
May 12, 2014 | 7.840 | 7.840 | 7.819 | 7.835 | 115,026 | +0.01(+0.07%) |
May 09, 2014 | 7.845 | 7.845 | 7.819 | 7.829 | 58,505 | -0.01(-0.07%) |
May 08, 2014 | 7.835 | 7.840 | 7.827 | 7.835 | 169,261 | +0.00(+0.00%) |
May 07, 2014 | 7.840 | 7.850 | 7.819 | 7.835 | 163,594 | +0.01(+0.07%) |
May 06, 2014 | 7.845 | 7.861 | 7.819 | 7.829 | 101,053 | -0.01(-0.13%) |
May 05, 2014 | 7.887 | 7.887 | 7.829 | 7.840 | 225,116 | -0.02(-0.26%) |
May 02, 2014 | 7.871 | 7.871 | 7.819 | 7.861 | 99,232 | +0.04(+0.47%) |
May 01, 2014 | 7.887 | 7.887 | 7.817 | 7.824 | 118,574 | -0.00(-0.05%) |
Apr 30, 2014 | 7.807 | 7.828 | 7.797 | 7.828 | 163,430 | +0.03(+0.33%) |
Apr 29, 2014 | 7.807 | 7.807 | 7.792 | 7.802 | 109,971 | +0.01(+0.13%) |
Apr 28, 2014 | 7.787 | 7.792 | 7.766 | 7.792 | 191,350 | +0.02(+0.27%) |
Apr 25, 2014 | 7.766 | 7.781 | 7.761 | 7.771 | 93,742 | -0.01(-0.07%) |
Apr 24, 2014 | 7.781 | 7.781 | 7.761 | 7.776 | 157,162 | +0.01(+0.13%) |
Apr 23, 2014 | 7.771 | 7.787 | 7.750 | 7.766 | 101,690 | +0.01(+0.13%) |
Apr 22, 2014 | 7.756 | 7.756 | 7.740 | 7.756 | 91,140 | +0.02(+0.20%) |
Apr 21, 2014 | 7.807 | 7.807 | 7.735 | 7.740 | 414,288 | -0.05(-0.66%) |
Apr 17, 2014 | 7.787 | 7.792 | 7.792 | 7.792 | 135,399 | +0.01(+0.07%) |
Apr 16, 2014 | 7.792 | 7.792 | 7.766 | 7.787 | 102,316 | +0.01(+0.07%) |
Apr 15, 2014 | 7.797 | 7.797 | 7.756 | 7.781 | 431,052 | +0.00(+0.00%) |
Apr 14, 2014 | 7.781 | 7.797 | 7.781 | 7.781 | 44,367 | +0.00(+0.00%) |
Apr 11, 2014 | 7.792 | 7.792 | 7.758 | 7.781 | 103,890 | -0.01(-0.13%) |
Apr 10, 2014 | 7.802 | 7.802 | 7.756 | 7.792 | 71,729 | +0.00(+0.00%) |
Apr 09, 2014 | 7.771 | 7.797 | 7.766 | 7.792 | 96,023 | +0.02(+0.27%) |
Apr 08, 2014 | 7.802 | 7.802 | 7.766 | 7.771 | 34,006 | +0.01(+0.13%) |
Apr 07, 2014 | 7.771 | 7.771 | 7.745 | 7.761 | 90,362 | -0.01(-0.07%) |
Apr 04, 2014 | 7.797 | 7.797 | 7.761 | 7.766 | 83,202 | +0.00(+0.05%) |
Apr 03, 2014 | 7.818 | 7.818 | 7.750 | 7.762 | 47,633 | +0.01(+0.08%) |
Apr 02, 2014 | 7.787 | 7.787 | 7.751 | 7.756 | 76,963 | -0.03(-0.40%) |
Apr 01, 2014 | 7.797 | 7.797 | 7.761 | 7.787 | 121,628 | +0.03(+0.42%) |
Mar 31, 2014 | 7.770 | 7.770 | 7.739 | 7.754 | 214,942 | -0.02(-0.20%) |
Mar 28, 2014 | 7.749 | 7.770 | 7.734 | 7.770 | 70,982 | +0.03(+0.33%) |
Mar 27, 2014 | 7.754 | 7.754 | 7.729 | 7.744 | 59,232 | -0.01(-0.19%) |
Mar 26, 2014 | 7.754 | 7.764 | 7.734 | 7.759 | 112,367 | +0.01(+0.19%) |
Mar 25, 2014 | 7.754 | 7.770 | 7.723 | 7.744 | 132,865 | +0.00(+0.00%) |
Mar 24, 2014 | 7.744 | 7.744 | 7.708 | 7.744 | 128,062 | +0.02(+0.20%) |
Mar 21, 2014 | 7.723 | 7.729 | 7.713 | 7.729 | 78,589 | +0.01(+0.13%) |
Mar 20, 2014 | 7.698 | 7.718 | 7.687 | 7.718 | 67,033 | +0.01(+0.10%) |
Mar 19, 2014 | 7.754 | 7.754 | 7.693 | 7.710 | 149,633 | -0.01(-0.17%) |
Mar 18, 2014 | 7.739 | 7.739 | 7.699 | 7.723 | 77,298 | +0.01(+0.07%) |
Mar 17, 2014 | 7.662 | 7.718 | 7.654 | 7.718 | 80,149 | +0.05(+0.67%) |
Mar 14, 2014 | 7.662 | 7.682 | 7.635 | 7.667 | 65,221 | +0.00(+0.00%) |
Mar 13, 2014 | 7.656 | 7.667 | 7.610 | 7.667 | 53,757 | +0.03(+0.40%) |
Mar 12, 2014 | 7.610 | 7.636 | 7.605 | 7.636 | 51,306 | +0.02(+0.27%) |
Mar 11, 2014 | 7.620 | 7.620 | 7.605 | 7.615 | 45,835 | +0.01(+0.14%) |
Mar 10, 2014 | 7.631 | 7.631 | 7.600 | 7.605 | 71,801 | -0.02(-0.27%) |
Mar 07, 2014 | 7.656 | 7.656 | 7.610 | 7.626 | 66,606 | -0.01(-0.10%) |
Mar 06, 2014 | 7.656 | 7.656 | 7.615 | 7.633 | 53,302 | +0.02(+0.24%) |
Mar 05, 2014 | 7.620 | 7.620 | 7.610 | 7.615 | 54,836 | +0.00(+0.03%) |
Mar 04, 2014 | 7.646 | 7.646 | 7.600 | 7.613 | 55,398 | -0.01(-0.10%) |