Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.532 | 7.545 | 7.487 | 7.537 | 86,022 | +0.00(+0.00%) |
May 29, 2014 | 7.545 | 7.545 | 7.512 | 7.537 | 93,122 | -0.02(-0.27%) |
May 28, 2014 | 7.553 | 7.586 | 7.545 | 7.557 | 66,839 | -0.01(-0.11%) |
May 27, 2014 | 7.565 | 7.578 | 7.553 | 7.565 | 82,806 | +0.00(+0.05%) |
May 23, 2014 | 7.574 | 7.561 | 7.561 | 7.561 | 46,812 | -0.02(-0.33%) |
May 22, 2014 | 7.586 | 7.594 | 7.579 | 7.586 | 39,882 | +0.03(+0.44%) |
May 21, 2014 | 7.541 | 7.553 | 7.503 | 7.553 | 154,531 | +0.05(+0.66%) |
May 20, 2014 | 7.537 | 7.537 | 7.487 | 7.504 | 93,199 | -0.02(-0.24%) |
May 19, 2014 | 7.575 | 7.578 | 7.501 | 7.521 | 92,604 | -0.04(-0.49%) |
May 16, 2014 | 7.542 | 7.558 | 7.505 | 7.558 | 109,652 | +0.01(+0.11%) |
May 15, 2014 | 7.550 | 7.550 | 7.530 | 7.550 | 74,154 | -0.01(-0.11%) |
May 14, 2014 | 7.575 | 7.587 | 7.534 | 7.558 | 109,518 | -0.03(-0.38%) |
May 13, 2014 | 7.583 | 7.595 | 7.566 | 7.587 | 59,869 | -0.01(-0.11%) |
May 12, 2014 | 7.611 | 7.611 | 7.562 | 7.595 | 89,799 | +0.03(+0.43%) |
May 09, 2014 | 7.562 | 7.570 | 7.558 | 7.562 | 59,974 | -0.01(-0.11%) |
May 08, 2014 | 7.570 | 7.583 | 7.558 | 7.570 | 84,411 | -0.01(-0.11%) |
May 07, 2014 | 7.566 | 7.579 | 7.546 | 7.579 | 73,546 | +0.01(+0.11%) |
May 06, 2014 | 7.570 | 7.575 | 7.542 | 7.570 | 93,941 | +0.00(+0.05%) |
May 05, 2014 | 7.579 | 7.579 | 7.550 | 7.566 | 181,685 | +0.02(+0.22%) |
May 02, 2014 | 7.501 | 7.579 | 7.480 | 7.550 | 230,492 | +0.04(+0.55%) |
May 01, 2014 | 7.460 | 7.517 | 7.460 | 7.509 | 69,616 | +0.01(+0.16%) |
Apr 30, 2014 | 7.505 | 7.517 | 7.484 | 7.497 | 71,349 | -0.01(-0.16%) |
Apr 29, 2014 | 7.505 | 7.550 | 7.480 | 7.509 | 121,979 | +0.00(+0.05%) |
Apr 28, 2014 | 7.460 | 7.527 | 7.460 | 7.505 | 142,003 | +0.05(+0.66%) |
Apr 25, 2014 | 7.435 | 7.476 | 7.435 | 7.456 | 55,199 | -0.02(-0.22%) |
Apr 24, 2014 | 7.427 | 7.472 | 7.423 | 7.472 | 60,572 | +0.01(+0.16%) |
Apr 23, 2014 | 7.407 | 7.484 | 7.403 | 7.460 | 122,502 | +0.02(+0.33%) |
Apr 22, 2014 | 7.407 | 7.443 | 7.394 | 7.435 | 97,769 | -0.00(-0.06%) |
Apr 21, 2014 | 7.439 | 7.443 | 7.411 | 7.439 | 52,619 | +0.00(+0.06%) |
Apr 17, 2014 | 7.378 | 7.435 | 7.435 | 7.435 | 105,941 | +0.04(+0.50%) |
Apr 16, 2014 | 7.403 | 7.415 | 7.321 | 7.398 | 80,120 | +0.02(+0.26%) |
Apr 15, 2014 | 7.367 | 7.387 | 7.347 | 7.379 | 55,666 | +0.01(+0.11%) |
Apr 14, 2014 | 7.375 | 7.383 | 7.338 | 7.371 | 97,109 | +0.00(+0.00%) |
Apr 11, 2014 | 7.371 | 7.371 | 7.351 | 7.371 | 95,492 | -0.01(-0.18%) |
Apr 10, 2014 | 7.375 | 7.387 | 7.347 | 7.384 | 143,530 | +0.00(+0.07%) |
Apr 09, 2014 | 7.367 | 7.383 | 7.338 | 7.379 | 126,732 | +0.02(+0.22%) |
Apr 08, 2014 | 7.375 | 7.379 | 7.359 | 7.363 | 67,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.416 | 7.424 | 7.363 | 7.363 | 91,063 | -0.07(-0.93%) |
Apr 04, 2014 | 7.387 | 7.432 | 7.363 | 7.432 | 146,292 | +0.05(+0.72%) |
Apr 03, 2014 | 7.375 | 7.432 | 7.363 | 7.379 | 146,427 | -0.02(-0.22%) |
Apr 02, 2014 | 7.408 | 7.436 | 7.376 | 7.395 | 350,700 | +0.02(+0.28%) |
Apr 01, 2014 | 7.375 | 7.416 | 7.359 | 7.375 | 148,277 | +0.00(+0.00%) |
Mar 31, 2014 | 7.383 | 7.400 | 7.371 | 7.375 | 141,793 | +0.00(+0.00%) |
Mar 28, 2014 | 7.383 | 7.408 | 7.358 | 7.375 | 350,456 | -0.02(-0.22%) |
Mar 27, 2014 | 7.404 | 7.404 | 7.363 | 7.391 | 139,260 | +0.01(+0.17%) |
Mar 26, 2014 | 7.444 | 7.469 | 7.375 | 7.379 | 297,645 | -0.08(-1.04%) |
Mar 25, 2014 | 7.444 | 7.461 | 7.400 | 7.457 | 177,308 | +0.01(+0.11%) |
Mar 24, 2014 | 7.461 | 7.493 | 7.420 | 7.448 | 60,499 | +0.04(+0.55%) |
Mar 21, 2014 | 7.408 | 7.452 | 7.408 | 7.408 | 100,505 | -0.00(-0.05%) |
Mar 20, 2014 | 7.408 | 7.432 | 7.379 | 7.412 | 115,020 | -0.02(-0.22%) |
Mar 19, 2014 | 7.452 | 7.481 | 7.408 | 7.428 | 193,246 | -0.02(-0.27%) |
Mar 18, 2014 | 7.428 | 7.473 | 7.428 | 7.448 | 229,561 | +0.01(+0.09%) |
Mar 17, 2014 | 7.433 | 7.456 | 7.433 | 7.441 | 112,015 | +0.00(+0.00%) |
Mar 14, 2014 | 7.429 | 7.462 | 7.429 | 7.441 | 32,727 | -0.01(-0.16%) |
Mar 13, 2014 | 7.422 | 7.457 | 7.422 | 7.454 | 74,643 | +0.00(+0.00%) |
Mar 12, 2014 | 7.425 | 7.454 | 7.405 | 7.454 | 56,324 | +0.01(+0.11%) |
Mar 11, 2014 | 7.425 | 7.450 | 7.425 | 7.446 | 55,243 | +0.01(+0.11%) |
Mar 10, 2014 | 7.421 | 7.441 | 7.401 | 7.437 | 23,490 | +0.02(+0.33%) |
Mar 07, 2014 | 7.482 | 7.482 | 7.393 | 7.413 | 75,959 | -0.07(-0.92%) |
Mar 06, 2014 | 7.405 | 7.482 | 7.393 | 7.482 | 188,046 | +0.08(+1.04%) |
Mar 05, 2014 | 7.365 | 7.421 | 7.357 | 7.405 | 148,224 | +0.02(+0.33%) |
Mar 04, 2014 | 7.377 | 7.409 | 7.328 | 7.381 | 197,786 | +0.01(+0.16%) |