Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.510 | 7.559 | 7.470 | 7.551 | 3,025,908 | +0.04(+0.54%) |
May 29, 2014 | 7.559 | 7.563 | 7.494 | 7.510 | 1,837,951 | +0.01(+0.11%) |
May 28, 2014 | 7.510 | 7.575 | 7.470 | 7.502 | 3,162,325 | +0.01(+0.11%) |
May 27, 2014 | 7.430 | 7.534 | 7.381 | 7.494 | 2,906,007 | +0.14(+1.86%) |
May 23, 2014 | 7.277 | 7.357 | 7.357 | 7.357 | 1,730,895 | +0.10(+1.44%) |
May 22, 2014 | 7.277 | 7.397 | 7.236 | 7.252 | 1,546,540 | -0.02(-0.22%) |
May 21, 2014 | 7.252 | 7.365 | 7.212 | 7.269 | 2,873,833 | +0.06(+0.84%) |
May 20, 2014 | 7.156 | 7.220 | 7.091 | 7.208 | 2,914,312 | +0.06(+0.85%) |
May 19, 2014 | 7.123 | 7.220 | 7.091 | 7.148 | 1,776,638 | +0.02(+0.34%) |
May 16, 2014 | 7.188 | 7.188 | 7.067 | 7.123 | 1,729,238 | -0.09(-1.23%) |
May 15, 2014 | 7.172 | 7.212 | 7.067 | 7.212 | 2,794,540 | +0.07(+1.02%) |
May 14, 2014 | 6.938 | 7.212 | 6.898 | 7.140 | 5,384,966 | +0.20(+2.90%) |
May 13, 2014 | 6.841 | 6.978 | 6.696 | 6.938 | 3,437,413 | +0.11(+1.65%) |
May 12, 2014 | 6.817 | 6.890 | 6.769 | 6.825 | 3,440,140 | +0.02(+0.36%) |
May 09, 2014 | 6.656 | 6.809 | 6.600 | 6.801 | 1,951,189 | +0.09(+1.32%) |
May 08, 2014 | 6.793 | 6.825 | 6.673 | 6.713 | 2,234,322 | -0.06(-0.95%) |
May 07, 2014 | 6.777 | 6.793 | 6.672 | 6.777 | 2,484,601 | +0.01(+0.12%) |
May 06, 2014 | 6.785 | 6.801 | 6.688 | 6.769 | 2,444,621 | -0.02(-0.36%) |
May 05, 2014 | 6.785 | 6.809 | 6.704 | 6.793 | 2,513,522 | -0.02(-0.35%) |
May 02, 2014 | 6.906 | 6.930 | 6.745 | 6.817 | 2,374,052 | -0.09(-1.28%) |
May 01, 2014 | 6.809 | 6.906 | 6.737 | 6.906 | 2,965,967 | +0.06(+0.94%) |
Apr 30, 2014 | 6.761 | 6.841 | 6.648 | 6.841 | 2,820,806 | +0.06(+0.95%) |
Apr 29, 2014 | 6.850 | 6.850 | 6.729 | 6.777 | 2,372,038 | -0.04(-0.59%) |
Apr 28, 2014 | 6.825 | 6.865 | 6.626 | 6.817 | 3,110,816 | +0.06(+0.83%) |
Apr 25, 2014 | 6.785 | 6.817 | 6.616 | 6.761 | 4,071,251 | -0.02(-0.36%) |
Apr 24, 2014 | 6.850 | 6.890 | 6.769 | 6.785 | 3,036,824 | -0.05(-0.71%) |
Apr 23, 2014 | 6.914 | 6.995 | 6.793 | 6.833 | 2,926,609 | -0.06(-0.82%) |
Apr 22, 2014 | 6.841 | 6.966 | 6.801 | 6.890 | 3,497,442 | +0.09(+1.30%) |
Apr 21, 2014 | 6.825 | 6.833 | 6.696 | 6.801 | 1,639,824 | +0.02(+0.36%) |
Apr 17, 2014 | 6.648 | 6.777 | 6.777 | 6.777 | 5,171,092 | +0.13(+1.94%) |
Apr 16, 2014 | 6.648 | 6.721 | 6.584 | 6.648 | 2,802,228 | +0.06(+0.98%) |
Apr 15, 2014 | 6.567 | 6.640 | 6.366 | 6.584 | 3,538,410 | +0.03(+0.49%) |
Apr 14, 2014 | 6.527 | 6.672 | 6.414 | 6.551 | 5,218,791 | +0.10(+1.62%) |
Apr 11, 2014 | 6.535 | 6.696 | 6.430 | 6.447 | 4,760,454 | -0.18(-2.68%) |
Apr 10, 2014 | 6.632 | 6.882 | 6.592 | 6.624 | 5,159,685 | -0.02(-0.24%) |
Apr 09, 2014 | 6.600 | 6.656 | 6.519 | 6.640 | 3,452,573 | +0.04(+0.61%) |
Apr 08, 2014 | 6.576 | 6.632 | 6.477 | 6.600 | 3,840,177 | -0.01(-0.12%) |
Apr 07, 2014 | 6.455 | 6.640 | 6.430 | 6.608 | 5,059,019 | +0.11(+1.74%) |
Apr 04, 2014 | 6.640 | 6.676 | 6.414 | 6.495 | 5,503,955 | -0.14(-2.07%) |
Apr 03, 2014 | 6.608 | 6.688 | 6.471 | 6.632 | 4,768,077 | -0.04(-0.60%) |
Apr 02, 2014 | 6.737 | 6.825 | 6.608 | 6.672 | 3,454,438 | -0.07(-1.08%) |
Apr 01, 2014 | 6.721 | 6.841 | 6.608 | 6.745 | 5,266,779 | +0.05(+0.72%) |
Mar 31, 2014 | 6.471 | 6.745 | 6.463 | 6.696 | 6,979,447 | +0.26(+4.00%) |
Mar 28, 2014 | 6.664 | 6.688 | 6.390 | 6.439 | 3,206,852 | -0.21(-3.15%) |
Mar 27, 2014 | 6.487 | 6.648 | 6.366 | 6.648 | 4,161,812 | +0.14(+2.17%) |
Mar 26, 2014 | 6.624 | 6.672 | 6.495 | 6.507 | 4,166,896 | -0.08(-1.28%) |
Mar 25, 2014 | 6.624 | 6.729 | 6.535 | 6.592 | 4,906,274 | -0.01(-0.12%) |
Mar 24, 2014 | 6.745 | 6.769 | 6.342 | 6.600 | 6,689,104 | -0.10(-1.56%) |
Mar 21, 2014 | 6.954 | 7.011 | 6.696 | 6.704 | 6,933,577 | -0.19(-2.80%) |
Mar 20, 2014 | 6.890 | 6.946 | 6.809 | 6.898 | 3,937,150 | -0.04(-0.58%) |
Mar 19, 2014 | 6.954 | 7.011 | 6.813 | 6.938 | 5,440,329 | +0.00(+0.00%) |
Mar 18, 2014 | 6.640 | 6.978 | 6.632 | 6.938 | 5,458,180 | +0.31(+4.62%) |
Mar 17, 2014 | 6.696 | 6.721 | 6.608 | 6.632 | 3,061,748 | -0.02(-0.36%) |
Mar 14, 2014 | 6.656 | 6.776 | 6.600 | 6.656 | 3,261,590 | +0.01(+0.12%) |
Mar 13, 2014 | 6.850 | 6.862 | 6.584 | 6.648 | 5,449,249 | -0.16(-2.37%) |
Mar 12, 2014 | 6.680 | 6.841 | 6.547 | 6.809 | 4,890,694 | +0.14(+2.05%) |
Mar 11, 2014 | 6.785 | 6.825 | 6.584 | 6.672 | 4,422,130 | -0.06(-0.96%) |
Mar 10, 2014 | 6.680 | 6.769 | 6.624 | 6.737 | 2,559,917 | +0.07(+1.09%) |
Mar 07, 2014 | 6.801 | 6.890 | 6.535 | 6.664 | 5,850,456 | -0.07(-1.08%) |
Mar 06, 2014 | 6.890 | 6.996 | 6.680 | 6.737 | 3,893,557 | -0.15(-2.22%) |
Mar 05, 2014 | 6.825 | 6.926 | 6.729 | 6.890 | 4,133,159 | +0.06(+0.94%) |
Mar 04, 2014 | 7.027 | 7.115 | 6.737 | 6.825 | 6,133,471 | -0.14(-1.97%) |