Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.990 | 7.250 | 6.670 | 7.100 | 3,355 | +0.19(+2.75%) |
May 29, 2014 | 7.100 | 7.100 | 6.908 | 6.910 | 39,500 | +0.01(+0.14%) |
May 28, 2014 | 6.965 | 7.047 | 6.735 | 6.900 | 10,886 | -0.07(-1.00%) |
May 27, 2014 | 7.000 | 7.050 | 6.970 | 6.970 | 4,652 | +0.01(+0.14%) |
May 23, 2014 | 6.940 | 6.960 | 6.960 | 6.960 | 3,700 | +0.04(+0.58%) |
May 22, 2014 | 6.990 | 7.015 | 6.500 | 6.920 | 9,325 | -0.12(-1.70%) |
May 21, 2014 | 6.900 | 7.055 | 6.750 | 7.040 | 14,956 | -0.06(-0.85%) |
May 20, 2014 | 6.990 | 7.290 | 6.520 | 7.100 | 10,931 | +0.02(+0.28%) |
May 19, 2014 | 6.900 | 7.250 | 6.626 | 7.080 | 37,974 | +0.10(+1.43%) |
May 16, 2014 | 7.000 | 7.000 | 6.850 | 6.980 | 3,175 | +0.38(+5.76%) |
May 15, 2014 | 6.600 | 6.790 | 6.550 | 6.600 | 13,870 | +0.04(+0.61%) |
May 14, 2014 | 6.520 | 6.740 | 6.500 | 6.560 | 3,391 | +0.00(+0.00%) |
May 13, 2014 | 6.800 | 6.800 | 6.500 | 6.560 | 20,909 | -0.24(-3.53%) |
May 12, 2014 | 6.800 | 7.020 | 6.790 | 6.800 | 749 | +0.18(+2.72%) |
May 09, 2014 | 6.760 | 6.820 | 6.100 | 6.620 | 21,741 | -0.20(-2.96%) |
May 08, 2014 | 6.950 | 7.125 | 6.802 | 6.822 | 3,450 | -0.20(-2.82%) |
May 07, 2014 | 7.100 | 7.105 | 7.000 | 7.020 | 39,243 | -0.03(-0.43%) |
May 06, 2014 | 7.230 | 7.250 | 7.000 | 7.050 | 55,733 | -0.29(-3.95%) |
May 05, 2014 | 7.330 | 7.340 | 6.996 | 7.340 | 125,050 | -0.13(-1.74%) |
May 02, 2014 | 7.410 | 7.697 | 7.410 | 7.470 | 46,050 | +0.07(+0.95%) |
May 01, 2014 | 7.560 | 7.810 | 7.370 | 7.400 | 82,420 | -0.15(-1.99%) |
Apr 30, 2014 | 7.470 | 7.620 | 7.400 | 7.550 | 21,120 | +0.08(+1.07%) |
Apr 29, 2014 | 8.050 | 8.050 | 7.450 | 7.470 | 30,513 | -0.52(-6.51%) |
Apr 28, 2014 | 8.130 | 8.316 | 7.930 | 7.990 | 101,038 | -0.20(-2.44%) |
Apr 25, 2014 | 8.100 | 8.220 | 8.020 | 8.190 | 16,288 | +0.02(+0.24%) |
Apr 24, 2014 | 8.230 | 8.230 | 7.860 | 8.170 | 27,779 | -0.01(-0.12%) |
Apr 23, 2014 | 8.140 | 8.180 | 7.910 | 8.180 | 5,757 | +0.18(+2.25%) |
Apr 22, 2014 | 8.080 | 8.230 | 8.000 | 8.000 | 44,985 | -0.01(-0.12%) |
Apr 21, 2014 | 8.180 | 8.180 | 8.000 | 8.010 | 32,521 | -0.13(-1.60%) |
Apr 17, 2014 | 8.030 | 8.140 | 8.140 | 8.140 | 10,600 | +0.14(+1.75%) |
Apr 16, 2014 | 7.970 | 8.250 | 7.920 | 8.000 | 66,544 | +0.00(+0.00%) |
Apr 15, 2014 | 7.960 | 8.010 | 7.760 | 8.000 | 32,889 | -0.02(-0.25%) |
Apr 14, 2014 | 7.950 | 8.030 | 7.950 | 8.020 | 10,437 | +0.05(+0.63%) |
Apr 11, 2014 | 8.000 | 8.000 | 7.760 | 7.970 | 31,854 | -0.03(-0.38%) |
Apr 10, 2014 | 8.040 | 8.059 | 7.950 | 8.000 | 13,453 | +0.05(+0.63%) |
Apr 09, 2014 | 8.060 | 8.060 | 7.950 | 7.950 | 61,205 | -0.09(-1.12%) |
Apr 08, 2014 | 7.770 | 8.040 | 7.770 | 8.040 | 94,113 | +0.04(+0.50%) |
Apr 07, 2014 | 7.850 | 8.040 | 7.780 | 8.000 | 86,017 | +0.05(+0.63%) |
Apr 04, 2014 | 8.000 | 8.140 | 7.950 | 7.950 | 363,555 | -0.05(-0.62%) |