Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.521 | 7.533 | 7.482 | 7.483 | 26,997 | -0.02(-0.30%) |
May 29, 2014 | 7.498 | 7.529 | 7.440 | 7.506 | 47,287 | +0.05(+0.63%) |
May 28, 2014 | 7.346 | 7.463 | 7.342 | 7.459 | 42,822 | +0.10(+1.29%) |
May 27, 2014 | 7.346 | 7.393 | 7.346 | 7.364 | 30,413 | -0.01(-0.13%) |
May 23, 2014 | 7.354 | 7.373 | 7.373 | 7.373 | 32,108 | +0.05(+0.64%) |
May 22, 2014 | 7.338 | 7.381 | 7.316 | 7.327 | 62,658 | +0.02(+0.21%) |
May 21, 2014 | 7.393 | 7.393 | 7.299 | 7.311 | 71,854 | -0.01(-0.11%) |
May 20, 2014 | 7.393 | 7.393 | 7.311 | 7.319 | 46,842 | -0.00(-0.05%) |
May 19, 2014 | 7.385 | 7.385 | 7.323 | 7.323 | 50,626 | -0.03(-0.37%) |
May 16, 2014 | 7.342 | 7.382 | 7.342 | 7.350 | 37,027 | +0.00(+0.00%) |
May 15, 2014 | 7.319 | 7.381 | 7.319 | 7.350 | 79,940 | +0.01(+0.16%) |
May 14, 2014 | 7.308 | 7.366 | 7.308 | 7.338 | 98,661 | +0.03(+0.37%) |
May 13, 2014 | 7.284 | 7.311 | 7.284 | 7.311 | 53,362 | +0.02(+0.21%) |
May 12, 2014 | 7.342 | 7.385 | 7.273 | 7.296 | 89,213 | -0.04(-0.53%) |
May 09, 2014 | 7.326 | 7.342 | 7.307 | 7.334 | 47,462 | +0.05(+0.69%) |
May 08, 2014 | 7.342 | 7.407 | 7.269 | 7.284 | 164,187 | -0.10(-1.31%) |
May 07, 2014 | 7.313 | 7.381 | 7.309 | 7.381 | 80,319 | +0.05(+0.64%) |
May 06, 2014 | 7.277 | 7.338 | 7.277 | 7.334 | 30,471 | +0.01(+0.19%) |
May 05, 2014 | 7.306 | 7.329 | 7.280 | 7.320 | 18,130 | -0.02(-0.30%) |
May 02, 2014 | 7.334 | 7.342 | 7.327 | 7.342 | 31,503 | +0.01(+0.16%) |
May 01, 2014 | 7.323 | 7.342 | 7.319 | 7.331 | 50,016 | +0.01(+0.11%) |
Apr 30, 2014 | 7.338 | 7.350 | 7.314 | 7.323 | 103,865 | -0.02(-0.21%) |
Apr 29, 2014 | 7.304 | 7.362 | 7.304 | 7.338 | 169,189 | +0.01(+0.16%) |
Apr 28, 2014 | 7.292 | 7.354 | 7.292 | 7.327 | 108,402 | +0.04(+0.53%) |
Apr 25, 2014 | 7.234 | 7.300 | 7.234 | 7.288 | 109,949 | +0.03(+0.43%) |
Apr 24, 2014 | 7.280 | 7.284 | 7.257 | 7.257 | 59,436 | +0.01(+0.11%) |
Apr 23, 2014 | 7.157 | 7.249 | 7.157 | 7.249 | 99,645 | +0.07(+0.97%) |
Apr 22, 2014 | 7.195 | 7.203 | 7.168 | 7.180 | 41,676 | +0.00(+0.05%) |
Apr 21, 2014 | 7.199 | 7.211 | 7.172 | 7.176 | 140,904 | +0.00(+0.05%) |
Apr 17, 2014 | 7.176 | 7.172 | 7.172 | 7.172 | 90,831 | +0.02(+0.27%) |
Apr 16, 2014 | 7.103 | 7.184 | 7.079 | 7.153 | 198,878 | +0.07(+0.93%) |
Apr 15, 2014 | 7.099 | 7.172 | 7.072 | 7.087 | 32,028 | -0.04(-0.54%) |
Apr 14, 2014 | 7.199 | 7.253 | 7.095 | 7.126 | 74,789 | -0.07(-0.96%) |
Apr 11, 2014 | 7.149 | 7.238 | 7.130 | 7.195 | 104,222 | +0.05(+0.75%) |
Apr 10, 2014 | 7.149 | 7.168 | 7.130 | 7.141 | 24,912 | -0.01(-0.16%) |
Apr 09, 2014 | 7.126 | 7.153 | 7.122 | 7.152 | 60,193 | +0.08(+1.13%) |
Apr 08, 2014 | 7.061 | 7.072 | 7.022 | 7.072 | 34,404 | +0.06(+0.81%) |
Apr 07, 2014 | 7.011 | 7.026 | 6.999 | 7.016 | 57,458 | +0.02(+0.23%) |
Apr 04, 2014 | 6.984 | 7.022 | 6.984 | 6.999 | 118,765 | -0.01(-0.16%) |
Apr 03, 2014 | 6.911 | 7.026 | 6.911 | 7.011 | 124,125 | +0.06(+0.90%) |
Apr 02, 2014 | 6.961 | 6.999 | 6.930 | 6.948 | 170,038 | -0.03(-0.40%) |
Apr 01, 2014 | 6.976 | 7.003 | 6.953 | 6.976 | 44,760 | -0.03(-0.38%) |
Mar 31, 2014 | 6.961 | 7.015 | 6.935 | 7.003 | 113,712 | +0.04(+0.61%) |
Mar 28, 2014 | 6.923 | 6.961 | 6.900 | 6.961 | 21,463 | +0.08(+1.11%) |
Mar 27, 2014 | 6.900 | 6.921 | 6.881 | 6.884 | 41,269 | -0.02(-0.28%) |
Mar 26, 2014 | 6.884 | 6.915 | 6.858 | 6.904 | 63,377 | +0.05(+0.73%) |
Mar 25, 2014 | 6.861 | 6.900 | 6.823 | 6.854 | 78,841 | +0.02(+0.34%) |
Mar 24, 2014 | 6.842 | 6.861 | 6.788 | 6.831 | 61,812 | -0.03(-0.39%) |
Mar 21, 2014 | 6.925 | 6.944 | 6.835 | 6.858 | 102,847 | -0.08(-1.22%) |
Mar 20, 2014 | 6.919 | 6.953 | 6.899 | 6.942 | 63,098 | +0.04(+0.61%) |
Mar 19, 2014 | 6.999 | 7.015 | 6.900 | 6.900 | 69,337 | -0.07(-0.99%) |
Mar 18, 2014 | 6.850 | 6.973 | 6.850 | 6.969 | 77,524 | +0.09(+1.33%) |
Mar 17, 2014 | 6.846 | 6.884 | 6.788 | 6.877 | 82,715 | +0.00(+0.06%) |
Mar 14, 2014 | 6.869 | 6.919 | 6.846 | 6.873 | 60,701 | -0.03(-0.39%) |
Mar 13, 2014 | 6.934 | 6.942 | 6.882 | 6.900 | 37,397 | -0.00(-0.06%) |
Mar 12, 2014 | 6.915 | 6.949 | 6.888 | 6.904 | 50,789 | -0.06(-0.82%) |
Mar 11, 2014 | 6.964 | 6.968 | 6.912 | 6.961 | 55,435 | +0.00(+0.05%) |
Mar 10, 2014 | 6.919 | 6.970 | 6.888 | 6.957 | 43,497 | +0.05(+0.73%) |
Mar 07, 2014 | 6.934 | 6.934 | 6.896 | 6.907 | 72,330 | -0.03(-0.39%) |
Mar 06, 2014 | 7.046 | 7.046 | 6.892 | 6.934 | 71,311 | -0.07(-0.95%) |
Mar 05, 2014 | 7.003 | 7.052 | 6.912 | 7.000 | 68,738 | +0.03(+0.46%) |
Mar 04, 2014 | 7.012 | 7.025 | 6.968 | 6.968 | 74,136 | +0.03(+0.38%) |