Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.880 | 7.950 | 7.700 | 7.790 | 604,659 | -0.06(-0.76%) |
May 29, 2014 | 7.890 | 8.000 | 7.780 | 7.850 | 354,758 | +0.04(+0.51%) |
May 28, 2014 | 7.940 | 8.080 | 7.740 | 7.810 | 619,321 | -0.11(-1.39%) |
May 27, 2014 | 7.590 | 7.940 | 7.590 | 7.920 | 849,244 | +0.51(+6.88%) |
May 23, 2014 | 7.500 | 7.410 | 7.410 | 7.410 | 371,800 | -0.08(-1.07%) |
May 22, 2014 | 7.590 | 7.650 | 7.485 | 7.490 | 244,600 | -0.06(-0.79%) |
May 21, 2014 | 7.550 | 7.680 | 7.410 | 7.550 | 526,657 | +0.04(+0.53%) |
May 20, 2014 | 7.670 | 7.750 | 7.435 | 7.510 | 871,604 | -0.16(-2.09%) |
May 19, 2014 | 7.520 | 7.680 | 7.470 | 7.670 | 554,013 | +0.16(+2.13%) |
May 16, 2014 | 7.800 | 7.879 | 7.410 | 7.510 | 859,695 | -0.24(-3.10%) |
May 15, 2014 | 7.590 | 7.810 | 7.280 | 7.750 | 1,134,767 | +0.13(+1.71%) |
May 14, 2014 | 7.480 | 7.970 | 7.330 | 7.620 | 1,357,952 | +0.15(+2.01%) |
May 13, 2014 | 7.570 | 7.719 | 7.460 | 7.470 | 620,782 | -0.12(-1.58%) |
May 12, 2014 | 7.330 | 7.640 | 7.320 | 7.590 | 1,139,752 | +0.29(+3.97%) |
May 09, 2014 | 6.690 | 7.330 | 6.500 | 7.300 | 1,452,072 | +0.65(+9.77%) |
May 08, 2014 | 6.940 | 7.020 | 6.520 | 6.650 | 683,485 | -0.30(-4.32%) |
May 07, 2014 | 7.020 | 7.110 | 6.770 | 6.950 | 715,795 | -0.07(-1.00%) |
May 06, 2014 | 7.110 | 7.170 | 6.990 | 7.020 | 516,500 | -0.09(-1.27%) |
May 05, 2014 | 6.850 | 7.260 | 6.815 | 7.110 | 508,784 | +0.22(+3.19%) |
May 02, 2014 | 6.980 | 6.995 | 6.840 | 6.890 | 415,170 | -0.06(-0.86%) |
May 01, 2014 | 6.840 | 7.011 | 6.680 | 6.950 | 778,752 | +0.08(+1.16%) |
Apr 30, 2014 | 6.860 | 6.910 | 6.720 | 6.870 | 558,245 | -0.04(-0.58%) |
Apr 29, 2014 | 6.780 | 6.970 | 6.720 | 6.910 | 690,046 | +0.19(+2.83%) |
Apr 28, 2014 | 6.810 | 6.910 | 6.490 | 6.720 | 756,709 | -0.05(-0.74%) |
Apr 25, 2014 | 7.170 | 7.220 | 6.750 | 6.770 | 1,057,380 | -0.45(-6.23%) |
Apr 24, 2014 | 7.200 | 7.380 | 6.960 | 7.220 | 890,612 | +0.04(+0.56%) |
Apr 23, 2014 | 7.250 | 7.560 | 6.950 | 7.180 | 3,078,286 | +0.28(+4.06%) |
Apr 22, 2014 | 6.690 | 7.020 | 6.675 | 6.900 | 875,617 | +0.21(+3.14%) |
Apr 21, 2014 | 6.750 | 6.770 | 6.570 | 6.690 | 973,825 | -0.05(-0.74%) |
Apr 17, 2014 | 6.860 | 6.740 | 6.740 | 6.740 | 363,900 | -0.14(-2.03%) |
Apr 16, 2014 | 6.750 | 6.950 | 6.700 | 6.880 | 448,180 | +0.18(+2.69%) |
Apr 15, 2014 | 6.770 | 6.930 | 6.360 | 6.700 | 943,660 | -0.07(-1.03%) |
Apr 14, 2014 | 6.880 | 6.980 | 6.530 | 6.770 | 674,428 | -0.02(-0.29%) |
Apr 11, 2014 | 7.080 | 7.290 | 6.790 | 6.790 | 1,231,298 | -0.37(-5.17%) |
Apr 10, 2014 | 7.710 | 7.710 | 7.070 | 7.160 | 1,353,452 | -0.55(-7.13%) |
Apr 09, 2014 | 7.320 | 7.750 | 7.320 | 7.710 | 775,012 | +0.39(+5.33%) |
Apr 08, 2014 | 7.300 | 7.500 | 7.064 | 7.320 | 962,851 | +0.05(+0.69%) |
Apr 07, 2014 | 7.180 | 7.510 | 7.060 | 7.270 | 865,694 | +0.07(+0.97%) |
Apr 04, 2014 | 7.700 | 7.740 | 6.960 | 7.200 | 1,847,201 | -0.42(-5.51%) |
Apr 03, 2014 | 7.810 | 7.840 | 7.450 | 7.620 | 996,252 | -0.19(-2.43%) |
Apr 02, 2014 | 7.950 | 8.020 | 7.800 | 7.810 | 477,048 | -0.12(-1.51%) |
Apr 01, 2014 | 7.880 | 8.100 | 7.830 | 7.930 | 1,220,107 | +0.09(+1.15%) |
Mar 31, 2014 | 7.800 | 7.950 | 7.720 | 7.840 | 887,457 | +0.07(+0.90%) |
Mar 28, 2014 | 7.780 | 7.890 | 7.690 | 7.770 | 679,297 | -0.03(-0.38%) |
Mar 27, 2014 | 7.900 | 7.969 | 7.665 | 7.800 | 744,168 | -0.10(-1.27%) |
Mar 26, 2014 | 7.810 | 7.949 | 7.750 | 7.900 | 1,193,776 | +0.18(+2.33%) |
Mar 25, 2014 | 7.850 | 7.910 | 7.555 | 7.720 | 869,144 | -0.06(-0.77%) |
Mar 24, 2014 | 7.800 | 7.840 | 7.450 | 7.780 | 944,986 | +0.04(+0.52%) |
Mar 21, 2014 | 8.070 | 8.140 | 7.710 | 7.740 | 3,679,690 | -0.26(-3.25%) |
Mar 20, 2014 | 8.070 | 8.090 | 7.970 | 8.000 | 425,942 | -0.08(-0.99%) |
Mar 19, 2014 | 8.120 | 8.200 | 7.990 | 8.080 | 418,715 | -0.07(-0.86%) |
Mar 18, 2014 | 7.790 | 8.150 | 7.790 | 8.150 | 568,590 | +0.37(+4.76%) |
Mar 17, 2014 | 8.030 | 8.150 | 7.770 | 7.780 | 1,616,960 | -0.21(-2.63%) |
Mar 14, 2014 | 8.000 | 8.076 | 7.911 | 7.990 | 607,605 | -0.03(-0.37%) |
Mar 13, 2014 | 8.120 | 8.200 | 7.940 | 8.020 | 907,917 | -0.10(-1.23%) |
Mar 12, 2014 | 8.000 | 8.130 | 7.970 | 8.120 | 721,871 | +0.08(+1.00%) |
Mar 11, 2014 | 7.920 | 8.090 | 7.900 | 8.040 | 900,843 | +0.13(+1.64%) |
Mar 10, 2014 | 7.830 | 7.960 | 7.660 | 7.910 | 794,458 | +0.04(+0.51%) |
Mar 07, 2014 | 8.050 | 8.220 | 7.650 | 7.870 | 2,109,163 | -0.30(-3.67%) |
Mar 06, 2014 | 8.460 | 8.460 | 8.160 | 8.170 | 1,469,399 | -0.19(-2.27%) |
Mar 05, 2014 | 8.420 | 8.480 | 8.295 | 8.360 | 381,581 | -0.06(-0.71%) |
Mar 04, 2014 | 8.450 | 8.660 | 8.350 | 8.420 | 1,018,637 | +0.09(+1.08%) |