Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.437 | 7.460 | 7.415 | 7.430 | 109,824 | +0.00(+0.00%) |
May 29, 2014 | 7.445 | 7.460 | 7.422 | 7.430 | 100,204 | -0.01(-0.10%) |
May 28, 2014 | 7.430 | 7.460 | 7.430 | 7.437 | 151,249 | +0.02(+0.20%) |
May 27, 2014 | 7.437 | 7.437 | 7.415 | 7.422 | 131,268 | +0.01(+0.10%) |
May 23, 2014 | 7.384 | 7.415 | 7.415 | 7.415 | 222,011 | +0.04(+0.51%) |
May 22, 2014 | 7.384 | 7.392 | 7.369 | 7.377 | 123,975 | +0.00(+0.01%) |
May 21, 2014 | 7.354 | 7.384 | 7.354 | 7.376 | 150,942 | +0.02(+0.30%) |
May 20, 2014 | 7.354 | 7.369 | 7.347 | 7.354 | 132,493 | +0.02(+0.21%) |
May 19, 2014 | 7.347 | 7.369 | 7.339 | 7.339 | 171,350 | +0.01(+0.10%) |
May 16, 2014 | 7.354 | 7.377 | 7.331 | 7.331 | 238,918 | -0.02(-0.21%) |
May 15, 2014 | 7.362 | 7.384 | 7.331 | 7.347 | 241,116 | +0.00(+0.00%) |
May 14, 2014 | 7.331 | 7.362 | 7.331 | 7.347 | 171,084 | +0.02(+0.31%) |
May 13, 2014 | 7.324 | 7.354 | 7.324 | 7.324 | 264,399 | -0.06(-0.82%) |
May 12, 2014 | 7.354 | 7.399 | 7.347 | 7.384 | 195,149 | +0.03(+0.41%) |
May 09, 2014 | 7.347 | 7.377 | 7.347 | 7.354 | 165,218 | -0.01(-0.10%) |
May 08, 2014 | 7.347 | 7.392 | 7.316 | 7.362 | 215,852 | +0.00(+0.00%) |
May 07, 2014 | 7.331 | 7.384 | 7.331 | 7.362 | 248,329 | +0.01(+0.10%) |
May 06, 2014 | 7.301 | 7.354 | 7.301 | 7.354 | 254,699 | +0.05(+0.62%) |
May 05, 2014 | 7.301 | 7.334 | 7.294 | 7.309 | 254,787 | +0.01(+0.10%) |
May 02, 2014 | 7.301 | 7.339 | 7.286 | 7.301 | 311,371 | -0.03(-0.41%) |
May 01, 2014 | 7.339 | 7.374 | 7.294 | 7.331 | 276,041 | +0.05(+0.62%) |
Apr 30, 2014 | 7.279 | 7.309 | 7.271 | 7.286 | 316,669 | +0.02(+0.31%) |
Apr 29, 2014 | 7.294 | 7.309 | 7.263 | 7.263 | 200,176 | -0.04(-0.52%) |
Apr 28, 2014 | 7.331 | 7.369 | 7.301 | 7.301 | 213,632 | -0.02(-0.21%) |
Apr 25, 2014 | 7.309 | 7.339 | 7.309 | 7.316 | 165,267 | +0.02(+0.21%) |
Apr 24, 2014 | 7.271 | 7.316 | 7.271 | 7.301 | 185,816 | +0.02(+0.24%) |
Apr 23, 2014 | 7.256 | 7.286 | 7.256 | 7.284 | 108,023 | +0.04(+0.49%) |
Apr 22, 2014 | 7.256 | 7.263 | 7.232 | 7.248 | 260,933 | +0.02(+0.21%) |
Apr 21, 2014 | 7.218 | 7.233 | 7.203 | 7.233 | 178,046 | +0.04(+0.53%) |
Apr 17, 2014 | 7.195 | 7.195 | 7.195 | 7.195 | 214,072 | +0.02(+0.21%) |
Apr 16, 2014 | 7.165 | 7.195 | 7.165 | 7.180 | 135,036 | +0.02(+0.21%) |
Apr 15, 2014 | 7.150 | 7.188 | 7.150 | 7.165 | 111,680 | +0.00(+0.00%) |
Apr 14, 2014 | 7.180 | 7.195 | 7.150 | 7.165 | 196,831 | -0.02(-0.21%) |
Apr 11, 2014 | 7.195 | 7.210 | 7.165 | 7.180 | 103,293 | -0.05(-0.73%) |
Apr 10, 2014 | 7.210 | 7.256 | 7.205 | 7.233 | 174,830 | +0.02(+0.32%) |
Apr 09, 2014 | 7.218 | 7.233 | 7.195 | 7.210 | 169,030 | -0.01(-0.11%) |
Apr 08, 2014 | 7.195 | 7.226 | 7.195 | 7.218 | 180,320 | +0.01(+0.10%) |
Apr 07, 2014 | 7.203 | 7.218 | 7.180 | 7.210 | 216,576 | +0.03(+0.42%) |
Apr 04, 2014 | 7.165 | 7.203 | 7.158 | 7.180 | 178,756 | +0.02(+0.21%) |
Apr 03, 2014 | 7.150 | 7.195 | 7.142 | 7.165 | 140,004 | +0.02(+0.21%) |
Apr 02, 2014 | 7.188 | 7.210 | 7.120 | 7.150 | 243,675 | -0.04(-0.53%) |
Apr 01, 2014 | 7.195 | 7.210 | 7.173 | 7.188 | 150,480 | -0.01(-0.11%) |
Mar 31, 2014 | 7.165 | 7.203 | 7.165 | 7.195 | 85,876 | +0.01(+0.11%) |
Mar 28, 2014 | 7.188 | 7.225 | 7.180 | 7.188 | 49,731 | +0.00(+0.00%) |
Mar 27, 2014 | 7.218 | 7.241 | 7.188 | 7.188 | 171,090 | -0.03(-0.42%) |
Mar 26, 2014 | 7.158 | 7.233 | 7.150 | 7.218 | 138,458 | +0.05(+0.74%) |
Mar 25, 2014 | 7.173 | 7.188 | 7.142 | 7.165 | 194,687 | -0.01(-0.11%) |
Mar 24, 2014 | 7.150 | 7.173 | 7.105 | 7.173 | 100,014 | +0.06(+0.85%) |
Mar 21, 2014 | 7.074 | 7.127 | 7.074 | 7.112 | 93,414 | +0.03(+0.43%) |
Mar 20, 2014 | 7.105 | 7.115 | 7.037 | 7.082 | 234,769 | -0.04(-0.53%) |
Mar 19, 2014 | 7.165 | 7.195 | 7.105 | 7.120 | 176,319 | -0.06(-0.84%) |
Mar 18, 2014 | 7.180 | 7.203 | 7.165 | 7.180 | 89,782 | +0.00(+0.00%) |
Mar 17, 2014 | 7.173 | 7.218 | 7.173 | 7.180 | 159,267 | +0.00(+0.00%) |
Mar 14, 2014 | 7.218 | 7.218 | 7.180 | 7.180 | 114,958 | -0.04(-0.52%) |
Mar 13, 2014 | 7.188 | 7.233 | 7.188 | 7.218 | 184,847 | +0.03(+0.42%) |
Mar 12, 2014 | 7.180 | 7.218 | 7.158 | 7.188 | 208,265 | -0.02(-0.21%) |
Mar 11, 2014 | 7.210 | 7.233 | 7.180 | 7.203 | 134,462 | +0.01(+0.11%) |
Mar 10, 2014 | 7.097 | 7.195 | 7.097 | 7.195 | 109,017 | +0.09(+1.28%) |
Mar 07, 2014 | 7.180 | 7.180 | 7.097 | 7.105 | 244,660 | -0.08(-1.05%) |
Mar 06, 2014 | 7.241 | 7.256 | 7.180 | 7.180 | 143,881 | -0.06(-0.84%) |
Mar 05, 2014 | 7.218 | 7.301 | 7.218 | 7.241 | 233,601 | +0.03(+0.42%) |
Mar 04, 2014 | 7.203 | 7.248 | 7.203 | 7.210 | 107,347 | +0.02(+0.21%) |