Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.014 | 7.024 | 6.994 | 7.014 | 101,550 | +0.01(+0.07%) |
May 29, 2014 | 7.014 | 7.029 | 6.984 | 7.009 | 121,756 | +0.01(+0.14%) |
May 28, 2014 | 6.989 | 7.049 | 6.969 | 6.999 | 240,542 | +0.00(+0.07%) |
May 27, 2014 | 6.994 | 6.994 | 6.949 | 6.994 | 191,618 | +0.02(+0.21%) |
May 23, 2014 | 6.979 | 6.979 | 6.979 | 6.979 | 167,614 | +0.01(+0.22%) |
May 22, 2014 | 6.964 | 6.964 | 6.949 | 6.964 | 100,510 | +0.01(+0.14%) |
May 21, 2014 | 6.939 | 6.954 | 6.934 | 6.954 | 184,401 | +0.03(+0.36%) |
May 20, 2014 | 6.929 | 6.934 | 6.899 | 6.929 | 116,759 | +0.00(+0.00%) |
May 19, 2014 | 6.934 | 6.944 | 6.924 | 6.929 | 123,354 | +0.00(+0.07%) |
May 16, 2014 | 6.914 | 6.924 | 6.899 | 6.924 | 191,024 | +0.05(+0.73%) |
May 15, 2014 | 6.909 | 6.914 | 6.864 | 6.874 | 215,976 | -0.04(-0.65%) |
May 14, 2014 | 6.919 | 6.924 | 6.904 | 6.919 | 204,437 | -0.01(-0.22%) |
May 13, 2014 | 6.944 | 6.944 | 6.919 | 6.934 | 185,333 | +0.00(+0.07%) |
May 12, 2014 | 6.930 | 6.940 | 6.920 | 6.930 | 247,284 | +0.00(+0.00%) |
May 09, 2014 | 6.925 | 6.940 | 6.915 | 6.930 | 133,447 | +0.00(+0.07%) |
May 08, 2014 | 6.945 | 6.945 | 6.920 | 6.925 | 143,803 | -0.02(-0.36%) |
May 07, 2014 | 6.940 | 6.960 | 6.925 | 6.950 | 167,421 | +0.00(+0.00%) |
May 06, 2014 | 6.964 | 6.984 | 6.930 | 6.950 | 350,425 | -0.01(-0.14%) |
May 05, 2014 | 7.004 | 7.019 | 6.950 | 6.960 | 137,949 | -0.04(-0.64%) |
May 02, 2014 | 7.004 | 7.009 | 7.004 | 7.004 | 97,613 | +0.00(+0.00%) |
May 01, 2014 | 6.994 | 7.019 | 6.984 | 7.004 | 138,305 | +0.02(+0.36%) |
Apr 30, 2014 | 7.009 | 7.009 | 6.974 | 6.979 | 95,434 | -0.01(-0.14%) |
Apr 29, 2014 | 7.004 | 7.029 | 6.974 | 6.989 | 124,708 | -0.03(-0.42%) |
Apr 28, 2014 | 6.994 | 7.019 | 6.994 | 7.019 | 105,083 | +0.03(+0.50%) |
Apr 25, 2014 | 6.989 | 7.014 | 6.984 | 6.984 | 115,349 | +0.01(+0.14%) |
Apr 24, 2014 | 7.019 | 7.019 | 6.969 | 6.974 | 154,148 | -0.05(-0.71%) |
Apr 23, 2014 | 6.955 | 7.029 | 6.955 | 7.024 | 146,718 | +0.06(+0.86%) |
Apr 22, 2014 | 6.940 | 6.964 | 6.930 | 6.964 | 60,902 | +0.01(+0.21%) |
Apr 21, 2014 | 6.920 | 6.950 | 6.905 | 6.950 | 176,571 | +0.00(+0.00%) |
Apr 17, 2014 | 6.925 | 6.950 | 6.950 | 6.950 | 87,041 | +0.01(+0.14%) |
Apr 16, 2014 | 6.950 | 6.950 | 6.920 | 6.940 | 103,294 | +0.01(+0.22%) |
Apr 15, 2014 | 6.974 | 6.984 | 6.920 | 6.925 | 78,371 | -0.04(-0.64%) |
Apr 14, 2014 | 6.984 | 6.989 | 6.945 | 6.969 | 103,643 | +0.01(+0.14%) |
Apr 11, 2014 | 6.969 | 7.004 | 6.960 | 6.960 | 126,545 | -0.04(-0.57%) |
Apr 10, 2014 | 7.009 | 7.009 | 6.990 | 7.000 | 97,442 | -0.01(-0.14%) |
Apr 09, 2014 | 7.014 | 7.019 | 6.995 | 7.009 | 97,863 | +0.01(+0.14%) |
Apr 08, 2014 | 7.014 | 7.014 | 6.990 | 7.000 | 139,491 | +0.00(+0.00%) |
Apr 07, 2014 | 7.049 | 7.049 | 7.000 | 7.000 | 85,326 | -0.03(-0.49%) |
Apr 04, 2014 | 7.029 | 7.094 | 7.024 | 7.034 | 188,889 | +0.01(+0.14%) |
Apr 03, 2014 | 7.014 | 7.024 | 6.995 | 7.024 | 98,978 | +0.03(+0.50%) |
Apr 02, 2014 | 7.000 | 7.009 | 6.990 | 6.990 | 281,821 | -0.01(-0.14%) |
Apr 01, 2014 | 7.064 | 7.064 | 7.000 | 7.000 | 133,758 | -0.05(-0.70%) |
Mar 31, 2014 | 7.099 | 7.143 | 7.049 | 7.049 | 576,122 | -0.04(-0.56%) |
Mar 28, 2014 | 7.044 | 7.089 | 7.039 | 7.089 | 232,330 | +0.04(+0.56%) |
Mar 27, 2014 | 7.009 | 7.054 | 6.995 | 7.049 | 164,983 | +0.05(+0.71%) |
Mar 26, 2014 | 7.019 | 7.024 | 6.995 | 7.000 | 187,120 | -0.01(-0.14%) |
Mar 25, 2014 | 7.005 | 7.024 | 7.005 | 7.009 | 157,929 | +0.01(+0.21%) |
Mar 24, 2014 | 7.000 | 7.005 | 6.975 | 6.995 | 130,667 | +0.00(+0.00%) |
Mar 21, 2014 | 7.000 | 7.014 | 6.995 | 6.995 | 124,203 | -0.00(-0.07%) |
Mar 20, 2014 | 6.955 | 7.000 | 6.955 | 7.000 | 166,256 | +0.00(+0.07%) |
Mar 19, 2014 | 7.000 | 7.011 | 6.990 | 6.995 | 75,922 | -0.00(-0.00%) |
Mar 18, 2014 | 6.995 | 7.005 | 6.980 | 6.995 | 90,449 | +0.00(+0.07%) |
Mar 17, 2014 | 6.990 | 7.000 | 6.980 | 6.990 | 139,748 | +0.00(+0.07%) |
Mar 14, 2014 | 6.995 | 6.995 | 6.965 | 6.985 | 97,257 | -0.02(-0.28%) |
Mar 13, 2014 | 6.990 | 7.005 | 6.975 | 7.005 | 110,860 | +0.01(+0.21%) |
Mar 12, 2014 | 6.950 | 7.005 | 6.935 | 6.990 | 219,086 | +0.03(+0.42%) |
Mar 11, 2014 | 6.955 | 6.980 | 6.931 | 6.960 | 137,871 | +0.00(+0.00%) |
Mar 10, 2014 | 6.965 | 6.985 | 6.950 | 6.960 | 138,488 | -0.01(-0.14%) |
Mar 07, 2014 | 6.975 | 6.980 | 6.955 | 6.970 | 120,227 | +0.00(+0.00%) |
Mar 06, 2014 | 6.950 | 6.970 | 6.945 | 6.970 | 95,874 | +0.01(+0.21%) |
Mar 05, 2014 | 6.960 | 6.960 | 6.936 | 6.955 | 63,968 | -0.00(-0.07%) |
Mar 04, 2014 | 6.970 | 6.975 | 6.936 | 6.960 | 186,281 | -0.01(-0.14%) |