Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.308 | 7.350 | 7.188 | 7.222 | 681,843 | -0.06(-0.82%) |
May 29, 2014 | 7.342 | 7.350 | 7.205 | 7.282 | 1,335,648 | -0.08(-1.05%) |
May 28, 2014 | 7.436 | 7.548 | 7.316 | 7.359 | 1,154,176 | -0.08(-1.04%) |
May 27, 2014 | 7.436 | 7.548 | 7.419 | 7.436 | 1,204,060 | +0.05(+0.70%) |
May 23, 2014 | 7.325 | 7.385 | 7.385 | 7.385 | 749,621 | +0.04(+0.58%) |
May 22, 2014 | 7.333 | 7.385 | 7.265 | 7.342 | 664,418 | +0.00(+0.00%) |
May 21, 2014 | 7.282 | 7.376 | 7.243 | 7.342 | 2,051,232 | +0.13(+1.78%) |
May 20, 2014 | 7.350 | 7.350 | 7.136 | 7.213 | 1,502,488 | -0.14(-1.86%) |
May 19, 2014 | 7.350 | 7.462 | 7.299 | 7.350 | 1,432,351 | -0.02(-0.23%) |
May 16, 2014 | 7.222 | 7.419 | 7.188 | 7.368 | 2,189,894 | +0.15(+2.14%) |
May 15, 2014 | 7.350 | 7.368 | 7.111 | 7.213 | 3,109,200 | -0.20(-2.66%) |
May 14, 2014 | 7.599 | 7.616 | 7.376 | 7.410 | 1,239,789 | -0.22(-2.92%) |
May 13, 2014 | 7.676 | 7.745 | 7.625 | 7.633 | 1,030,994 | -0.07(-0.89%) |
May 12, 2014 | 7.479 | 7.736 | 7.470 | 7.702 | 1,035,385 | +0.26(+3.45%) |
May 09, 2014 | 7.325 | 7.462 | 7.325 | 7.445 | 1,007,383 | +0.07(+0.93%) |
May 08, 2014 | 7.410 | 7.539 | 7.316 | 7.376 | 1,261,797 | -0.03(-0.46%) |
May 07, 2014 | 7.470 | 7.539 | 7.325 | 7.410 | 1,404,807 | -0.04(-0.60%) |
May 06, 2014 | 7.584 | 7.669 | 7.455 | 7.455 | 1,860,718 | -0.14(-1.80%) |
May 05, 2014 | 7.515 | 7.652 | 7.404 | 7.592 | 2,179,005 | -0.02(-0.22%) |
May 02, 2014 | 7.481 | 7.720 | 7.481 | 7.609 | 1,604,604 | +0.12(+1.60%) |
May 01, 2014 | 7.772 | 7.780 | 7.417 | 7.490 | 1,765,203 | -0.31(-3.95%) |
Apr 30, 2014 | 7.755 | 8.021 | 7.626 | 7.797 | 2,795,395 | -0.06(-0.76%) |
Apr 29, 2014 | 8.062 | 8.062 | 7.789 | 7.857 | 1,090,965 | -0.18(-2.23%) |
Apr 28, 2014 | 8.045 | 8.148 | 7.866 | 8.037 | 1,416,854 | +0.03(+0.32%) |
Apr 25, 2014 | 7.943 | 8.020 | 7.884 | 8.011 | 2,059,641 | +0.06(+0.75%) |
Apr 24, 2014 | 8.114 | 8.114 | 7.883 | 7.951 | 1,049,874 | -0.09(-1.06%) |
Apr 23, 2014 | 8.182 | 8.229 | 7.986 | 8.037 | 943,031 | -0.16(-1.98%) |
Apr 22, 2014 | 8.105 | 8.302 | 8.080 | 8.199 | 988,669 | +0.12(+1.48%) |
Apr 21, 2014 | 8.088 | 8.122 | 7.968 | 8.080 | 357,665 | -0.01(-0.11%) |
Apr 17, 2014 | 7.977 | 8.088 | 8.088 | 8.088 | 678,963 | +0.11(+1.39%) |
Apr 16, 2014 | 7.917 | 7.994 | 7.874 | 7.977 | 528,201 | +0.14(+1.74%) |
Apr 15, 2014 | 7.720 | 7.874 | 7.626 | 7.840 | 1,195,503 | +0.14(+1.78%) |
Apr 14, 2014 | 7.797 | 7.823 | 7.652 | 7.703 | 1,580,972 | -0.03(-0.33%) |
Apr 11, 2014 | 7.635 | 7.797 | 7.575 | 7.729 | 1,486,264 | +0.00(+0.00%) |
Apr 10, 2014 | 8.037 | 8.037 | 7.695 | 7.729 | 1,086,577 | -0.30(-3.73%) |
Apr 09, 2014 | 7.934 | 8.045 | 7.840 | 8.028 | 918,472 | +0.15(+1.84%) |
Apr 08, 2014 | 7.951 | 7.986 | 7.755 | 7.883 | 761,601 | -0.04(-0.54%) |
Apr 07, 2014 | 8.011 | 8.062 | 7.926 | 7.926 | 2,386,484 | -0.11(-1.38%) |
Apr 04, 2014 | 8.328 | 8.379 | 8.020 | 8.037 | 1,049,652 | -0.19(-2.29%) |
Apr 03, 2014 | 8.345 | 8.370 | 8.114 | 8.225 | 705,666 | -0.09(-1.03%) |
Apr 02, 2014 | 8.285 | 8.319 | 8.233 | 8.310 | 516,541 | +0.06(+0.73%) |
Apr 01, 2014 | 8.174 | 8.268 | 8.139 | 8.251 | 786,973 | +0.13(+1.58%) |
Mar 31, 2014 | 8.080 | 8.225 | 8.011 | 8.122 | 1,656,233 | +0.14(+1.71%) |
Mar 28, 2014 | 8.054 | 8.191 | 7.926 | 7.986 | 1,188,557 | -0.05(-0.64%) |
Mar 27, 2014 | 8.122 | 8.139 | 7.960 | 8.037 | 799,447 | -0.05(-0.63%) |
Mar 26, 2014 | 8.362 | 8.370 | 8.088 | 8.088 | 1,044,247 | -0.18(-2.17%) |
Mar 25, 2014 | 8.233 | 8.396 | 8.152 | 8.268 | 930,575 | +0.11(+1.36%) |
Mar 24, 2014 | 8.345 | 8.422 | 8.097 | 8.157 | 1,242,905 | -0.14(-1.65%) |
Mar 21, 2014 | 8.165 | 8.422 | 8.114 | 8.293 | 3,038,729 | +0.18(+2.21%) |
Mar 20, 2014 | 8.097 | 8.174 | 8.003 | 8.114 | 744,337 | +0.03(+0.32%) |
Mar 19, 2014 | 8.225 | 8.251 | 8.037 | 8.088 | 667,501 | -0.12(-1.46%) |
Mar 18, 2014 | 8.165 | 8.208 | 8.088 | 8.208 | 687,755 | +0.06(+0.73%) |
Mar 17, 2014 | 8.199 | 8.285 | 8.088 | 8.148 | 728,599 | +0.03(+0.42%) |
Mar 14, 2014 | 8.037 | 8.182 | 8.037 | 8.114 | 824,796 | +0.06(+0.74%) |
Mar 13, 2014 | 8.285 | 8.320 | 7.977 | 8.054 | 1,005,183 | -0.16(-1.98%) |
Mar 12, 2014 | 8.208 | 8.251 | 8.135 | 8.216 | 700,154 | -0.03(-0.41%) |
Mar 11, 2014 | 8.464 | 8.464 | 8.199 | 8.251 | 885,083 | -0.19(-2.23%) |
Mar 10, 2014 | 8.456 | 8.541 | 8.362 | 8.439 | 1,117,706 | +0.00(+0.00%) |
Mar 07, 2014 | 8.533 | 8.533 | 8.357 | 8.439 | 990,965 | -0.01(-0.10%) |
Mar 06, 2014 | 8.473 | 8.524 | 8.370 | 8.447 | 782,710 | +0.01(+0.10%) |
Mar 05, 2014 | 8.447 | 8.498 | 8.293 | 8.439 | 1,418,342 | -0.04(-0.50%) |
Mar 04, 2014 | 8.319 | 8.584 | 8.293 | 8.481 | 2,037,140 | +0.32(+3.98%) |