Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.991 | 8.001 | 7.705 | 7.804 | 3,956,531 | -0.21(-2.58%) |
May 29, 2014 | 7.784 | 8.080 | 7.686 | 8.011 | 3,608,520 | +0.23(+2.91%) |
May 28, 2014 | 7.410 | 7.814 | 7.410 | 7.784 | 2,746,119 | +0.36(+4.91%) |
May 27, 2014 | 7.538 | 7.567 | 7.346 | 7.419 | 1,387,798 | -0.02(-0.26%) |
May 23, 2014 | 7.370 | 7.439 | 7.439 | 7.439 | 1,032,960 | +0.11(+1.48%) |
May 22, 2014 | 7.410 | 7.432 | 7.272 | 7.331 | 465,120 | -0.08(-1.06%) |
May 21, 2014 | 7.380 | 7.449 | 7.173 | 7.410 | 1,479,899 | +0.11(+1.48%) |
May 20, 2014 | 7.469 | 7.686 | 7.242 | 7.301 | 2,926,530 | +0.19(+2.63%) |
May 19, 2014 | 6.897 | 7.134 | 6.828 | 7.114 | 1,009,898 | +0.23(+3.29%) |
May 16, 2014 | 6.878 | 6.976 | 6.799 | 6.887 | 1,937,161 | +0.05(+0.72%) |
May 15, 2014 | 6.848 | 6.907 | 6.749 | 6.838 | 944,234 | -0.01(-0.14%) |
May 14, 2014 | 6.947 | 6.947 | 6.799 | 6.848 | 1,252,975 | -0.15(-2.11%) |
May 13, 2014 | 7.331 | 7.390 | 6.976 | 6.996 | 2,619,806 | -0.36(-4.95%) |
May 12, 2014 | 6.897 | 7.508 | 6.848 | 7.360 | 3,972,871 | +0.65(+9.69%) |
May 09, 2014 | 6.217 | 6.749 | 6.217 | 6.710 | 9,729,937 | +0.67(+11.09%) |
May 08, 2014 | 6.424 | 6.424 | 6.030 | 6.040 | 3,750,569 | -0.31(-4.81%) |
May 07, 2014 | 6.690 | 6.717 | 6.277 | 6.345 | 2,226,165 | -0.36(-5.43%) |
May 06, 2014 | 7.124 | 7.124 | 6.661 | 6.710 | 2,019,870 | -0.42(-5.94%) |
May 05, 2014 | 7.193 | 7.498 | 6.897 | 7.134 | 2,612,460 | -0.38(-5.11%) |
May 02, 2014 | 7.548 | 7.735 | 7.479 | 7.518 | 1,133,399 | +0.02(+0.26%) |
May 01, 2014 | 6.976 | 7.764 | 6.947 | 7.498 | 3,899,909 | +0.93(+14.09%) |
Apr 30, 2014 | 6.572 | 6.602 | 6.464 | 6.572 | 614,201 | +0.02(+0.30%) |
Apr 29, 2014 | 6.592 | 6.700 | 6.533 | 6.552 | 506,207 | -0.07(-1.04%) |
Apr 28, 2014 | 6.740 | 6.799 | 6.483 | 6.621 | 814,234 | -0.07(-1.03%) |
Apr 25, 2014 | 6.878 | 6.947 | 6.671 | 6.690 | 812,108 | -0.24(-3.41%) |
Apr 24, 2014 | 7.016 | 7.094 | 6.878 | 6.927 | 616,837 | -0.01(-0.14%) |
Apr 23, 2014 | 6.976 | 7.114 | 6.917 | 6.937 | 845,922 | -0.03(-0.42%) |
Apr 22, 2014 | 6.897 | 6.996 | 6.858 | 6.966 | 504,958 | +0.08(+1.14%) |
Apr 21, 2014 | 7.006 | 7.045 | 6.848 | 6.887 | 406,074 | -0.10(-1.41%) |
Apr 17, 2014 | 6.956 | 6.986 | 6.986 | 6.986 | 483,496 | -0.02(-0.28%) |
Apr 16, 2014 | 7.134 | 7.213 | 6.956 | 7.006 | 482,298 | -0.06(-0.84%) |
Apr 15, 2014 | 7.094 | 7.183 | 6.917 | 7.065 | 556,256 | +0.02(+0.28%) |
Apr 14, 2014 | 7.075 | 7.124 | 6.986 | 7.045 | 283,533 | +0.05(+0.70%) |
Apr 11, 2014 | 7.094 | 7.094 | 6.927 | 6.996 | 622,714 | -0.17(-2.34%) |
Apr 10, 2014 | 7.301 | 7.360 | 7.153 | 7.163 | 558,839 | -0.17(-2.28%) |
Apr 09, 2014 | 7.232 | 7.341 | 7.193 | 7.331 | 422,710 | +0.09(+1.22%) |
Apr 08, 2014 | 7.134 | 7.291 | 7.075 | 7.242 | 458,962 | +0.12(+1.66%) |
Apr 07, 2014 | 7.262 | 7.341 | 7.056 | 7.124 | 837,857 | -0.28(-3.73%) |
Apr 04, 2014 | 7.617 | 7.715 | 7.296 | 7.400 | 1,155,975 | -0.16(-2.09%) |
Apr 03, 2014 | 7.666 | 7.764 | 7.538 | 7.557 | 578,129 | -0.09(-1.16%) |
Apr 02, 2014 | 7.557 | 7.794 | 7.488 | 7.646 | 1,191,854 | +0.14(+1.84%) |
Apr 01, 2014 | 7.390 | 7.587 | 7.291 | 7.508 | 751,340 | +0.11(+1.46%) |
Mar 31, 2014 | 6.996 | 7.429 | 6.897 | 7.400 | 1,174,525 | +0.27(+3.73%) |
Mar 28, 2014 | 7.291 | 7.449 | 7.114 | 7.134 | 665,322 | -0.16(-2.16%) |
Mar 27, 2014 | 7.331 | 7.459 | 7.203 | 7.291 | 583,132 | -0.04(-0.54%) |
Mar 26, 2014 | 7.636 | 7.636 | 7.331 | 7.331 | 637,623 | -0.24(-3.13%) |
Mar 25, 2014 | 7.676 | 7.833 | 7.488 | 7.567 | 690,262 | -0.05(-0.65%) |
Mar 24, 2014 | 7.646 | 7.764 | 7.528 | 7.617 | 936,887 | -0.04(-0.51%) |
Mar 21, 2014 | 7.695 | 7.833 | 7.617 | 7.656 | 889,856 | -0.01(-0.13%) |
Mar 20, 2014 | 7.488 | 7.833 | 7.476 | 7.666 | 887,642 | +0.19(+2.50%) |
Mar 19, 2014 | 7.587 | 7.715 | 7.439 | 7.479 | 592,587 | -0.09(-1.17%) |
Mar 18, 2014 | 7.439 | 7.577 | 7.405 | 7.567 | 660,743 | +0.14(+1.86%) |
Mar 17, 2014 | 7.459 | 7.597 | 7.410 | 7.429 | 770,534 | +0.03(+0.40%) |
Mar 14, 2014 | 7.567 | 7.774 | 7.341 | 7.400 | 1,340,156 | -0.22(-2.85%) |
Mar 13, 2014 | 7.321 | 7.745 | 7.321 | 7.617 | 2,776,331 | +0.34(+4.74%) |
Mar 12, 2014 | 6.897 | 7.626 | 6.897 | 7.272 | 2,550,266 | +0.39(+5.73%) |
Mar 11, 2014 | 6.848 | 6.996 | 6.823 | 6.878 | 791,182 | +0.04(+0.58%) |
Mar 10, 2014 | 6.897 | 6.946 | 6.809 | 6.838 | 823,788 | -0.08(-1.14%) |
Mar 07, 2014 | 6.986 | 6.986 | 6.779 | 6.917 | 755,951 | +0.01(+0.14%) |
Mar 06, 2014 | 6.947 | 6.996 | 6.769 | 6.907 | 1,004,080 | +0.05(+0.72%) |
Mar 05, 2014 | 6.661 | 6.947 | 6.602 | 6.858 | 1,904,987 | +0.28(+4.19%) |
Mar 04, 2014 | 6.503 | 6.779 | 6.474 | 6.582 | 1,184,643 | +0.16(+2.45%) |