Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.949 | 8.145 | 7.616 | 8.068 | 115,331 | +0.14(+1.83%) |
May 29, 2014 | 7.786 | 7.966 | 7.718 | 7.923 | 25,237 | +0.21(+2.77%) |
May 28, 2014 | 7.573 | 7.735 | 7.539 | 7.710 | 74,809 | +0.14(+1.92%) |
May 27, 2014 | 7.531 | 7.590 | 7.428 | 7.565 | 11,467 | +0.03(+0.45%) |
May 23, 2014 | 7.420 | 7.531 | 7.531 | 7.531 | 20,285 | +0.09(+1.15%) |
May 22, 2014 | 7.445 | 7.454 | 7.386 | 7.445 | 4,455 | +0.01(+0.11%) |
May 21, 2014 | 7.403 | 7.565 | 7.266 | 7.437 | 21,771 | +0.09(+1.28%) |
May 20, 2014 | 7.556 | 7.633 | 7.283 | 7.343 | 40,782 | -0.21(-2.77%) |
May 19, 2014 | 7.300 | 7.616 | 7.258 | 7.552 | 24,218 | +0.23(+3.09%) |
May 16, 2014 | 7.283 | 7.356 | 7.249 | 7.326 | 23,918 | +0.02(+0.23%) |
May 15, 2014 | 7.300 | 7.360 | 7.249 | 7.309 | 36,335 | -0.05(-0.70%) |
May 14, 2014 | 7.300 | 7.377 | 7.266 | 7.360 | 30,178 | +0.02(+0.23%) |
May 13, 2014 | 7.275 | 7.420 | 7.249 | 7.343 | 68,677 | -0.04(-0.58%) |
May 12, 2014 | 7.386 | 7.479 | 7.352 | 7.386 | 56,347 | +0.00(+0.00%) |
May 09, 2014 | 7.249 | 7.403 | 7.249 | 7.386 | 28,920 | +0.10(+1.41%) |
May 08, 2014 | 7.377 | 7.377 | 7.177 | 7.283 | 62,365 | -0.09(-1.16%) |
May 07, 2014 | 7.377 | 7.514 | 7.317 | 7.369 | 21,192 | -0.03(-0.35%) |
May 06, 2014 | 7.735 | 7.735 | 7.360 | 7.394 | 69,290 | -0.35(-4.52%) |
May 05, 2014 | 7.684 | 7.804 | 7.684 | 7.744 | 77,859 | +0.06(+0.78%) |
May 02, 2014 | 7.710 | 7.974 | 7.633 | 7.684 | 58,968 | -0.03(-0.44%) |
May 01, 2014 | 7.838 | 7.957 | 7.599 | 7.718 | 63,664 | -0.09(-1.20%) |
Apr 30, 2014 | 7.761 | 7.940 | 7.718 | 7.812 | 94,420 | +0.06(+0.77%) |
Apr 29, 2014 | 7.821 | 7.846 | 7.727 | 7.752 | 53,974 | -0.01(-0.11%) |
Apr 28, 2014 | 7.786 | 7.844 | 7.590 | 7.761 | 67,634 | +0.03(+0.44%) |
Apr 25, 2014 | 7.812 | 7.888 | 7.642 | 7.727 | 60,262 | -0.12(-1.52%) |
Apr 24, 2014 | 7.727 | 7.897 | 7.727 | 7.846 | 55,072 | +0.11(+1.43%) |
Apr 23, 2014 | 7.803 | 7.803 | 7.710 | 7.735 | 21,474 | -0.06(-0.76%) |
Apr 22, 2014 | 7.693 | 7.812 | 7.642 | 7.795 | 71,438 | +0.12(+1.55%) |
Apr 21, 2014 | 7.523 | 7.718 | 7.493 | 7.676 | 131,607 | +0.18(+2.38%) |
Apr 17, 2014 | 7.447 | 7.498 | 7.498 | 7.498 | 52,997 | +0.08(+1.15%) |
Apr 16, 2014 | 7.302 | 7.464 | 7.226 | 7.413 | 120,270 | +0.08(+1.04%) |
Apr 15, 2014 | 7.464 | 7.489 | 7.277 | 7.336 | 30,681 | -0.06(-0.80%) |
Apr 14, 2014 | 7.370 | 7.497 | 7.370 | 7.396 | 29,684 | +0.02(+0.23%) |
Apr 11, 2014 | 7.413 | 7.515 | 7.345 | 7.379 | 27,539 | -0.07(-0.91%) |
Apr 10, 2014 | 7.523 | 7.548 | 7.421 | 7.447 | 35,709 | -0.03(-0.34%) |
Apr 09, 2014 | 7.472 | 7.507 | 7.311 | 7.472 | 81,922 | +0.04(+0.57%) |
Apr 08, 2014 | 7.260 | 7.464 | 7.251 | 7.430 | 89,721 | +0.20(+2.82%) |
Apr 07, 2014 | 7.217 | 7.260 | 7.217 | 7.226 | 38,265 | +0.00(+0.00%) |
Apr 04, 2014 | 7.455 | 7.506 | 7.217 | 7.226 | 30,670 | -0.15(-2.07%) |
Apr 03, 2014 | 7.557 | 7.557 | 7.326 | 7.379 | 164,516 | +0.03(+0.46%) |
Apr 02, 2014 | 7.234 | 7.353 | 7.234 | 7.345 | 85,461 | +0.09(+1.29%) |
Apr 01, 2014 | 7.277 | 7.340 | 7.217 | 7.251 | 33,207 | -0.01(-0.12%) |
Mar 31, 2014 | 7.260 | 7.302 | 7.243 | 7.260 | 46,239 | +0.02(+0.23%) |
Mar 28, 2014 | 7.217 | 7.395 | 7.217 | 7.243 | 16,200 | +0.01(+0.12%) |
Mar 27, 2014 | 7.183 | 7.268 | 7.149 | 7.234 | 17,008 | +0.08(+1.19%) |
Mar 26, 2014 | 7.481 | 7.498 | 7.141 | 7.149 | 40,952 | -0.26(-3.55%) |
Mar 25, 2014 | 7.400 | 7.498 | 7.285 | 7.413 | 14,314 | +0.08(+1.16%) |
Mar 24, 2014 | 7.413 | 7.413 | 7.288 | 7.328 | 29,405 | -0.09(-1.26%) |
Mar 21, 2014 | 7.400 | 7.438 | 7.226 | 7.421 | 96,065 | +0.07(+0.92%) |
Mar 20, 2014 | 7.268 | 7.438 | 7.268 | 7.353 | 124,732 | +0.00(+0.00%) |
Mar 19, 2014 | 7.217 | 7.402 | 7.166 | 7.353 | 84,278 | +0.09(+1.29%) |
Mar 18, 2014 | 7.175 | 7.302 | 7.175 | 7.260 | 22,974 | +0.13(+1.79%) |
Mar 17, 2014 | 7.319 | 7.336 | 7.073 | 7.132 | 28,377 | -0.08(-1.06%) |
Mar 14, 2014 | 7.175 | 7.336 | 7.149 | 7.209 | 14,742 | -0.02(-0.23%) |
Mar 13, 2014 | 7.489 | 7.489 | 6.980 | 7.226 | 39,032 | -0.26(-3.51%) |
Mar 12, 2014 | 7.362 | 7.548 | 7.315 | 7.489 | 19,068 | +0.07(+0.92%) |
Mar 11, 2014 | 7.633 | 7.633 | 7.378 | 7.421 | 39,724 | -0.21(-2.78%) |
Mar 10, 2014 | 7.125 | 7.633 | 7.125 | 7.633 | 61,752 | +0.13(+1.70%) |
Mar 07, 2014 | 7.166 | 7.565 | 7.039 | 7.506 | 74,068 | +0.31(+4.37%) |
Mar 06, 2014 | 6.988 | 7.192 | 6.988 | 7.192 | 29,355 | +0.22(+3.17%) |
Mar 05, 2014 | 6.954 | 6.988 | 6.920 | 6.971 | 24,768 | -0.03(-0.48%) |
Mar 04, 2014 | 6.920 | 7.005 | 6.903 | 7.005 | 50,315 | +0.14(+1.98%) |