Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.799 | 7.011 | 6.791 | 6.884 | 553,050 | +0.04(+0.62%) |
May 29, 2014 | 7.020 | 7.122 | 6.739 | 6.841 | 1,024,316 | -0.36(-4.96%) |
May 28, 2014 | 7.351 | 7.394 | 7.198 | 7.198 | 436,348 | -0.09(-1.28%) |
May 27, 2014 | 7.394 | 7.496 | 7.258 | 7.292 | 333,523 | -0.03(-0.46%) |
May 23, 2014 | 7.130 | 7.326 | 7.326 | 7.326 | 557,384 | +0.28(+3.98%) |
May 22, 2014 | 7.003 | 7.096 | 6.977 | 7.045 | 168,303 | +0.05(+0.73%) |
May 21, 2014 | 6.926 | 7.113 | 6.926 | 6.994 | 268,465 | +0.15(+2.24%) |
May 20, 2014 | 6.960 | 7.011 | 6.841 | 6.841 | 201,491 | -0.10(-1.47%) |
May 19, 2014 | 6.901 | 7.037 | 6.875 | 6.943 | 209,608 | +0.07(+0.99%) |
May 16, 2014 | 6.688 | 6.960 | 6.595 | 6.875 | 339,407 | +0.19(+2.80%) |
May 15, 2014 | 6.994 | 7.011 | 6.688 | 6.688 | 573,924 | -0.31(-4.37%) |
May 14, 2014 | 7.411 | 7.436 | 6.909 | 6.994 | 641,646 | -0.03(-0.48%) |
May 13, 2014 | 7.062 | 7.122 | 6.969 | 7.028 | 232,024 | -0.01(-0.12%) |
May 12, 2014 | 6.892 | 7.069 | 6.850 | 7.037 | 470,040 | +0.14(+2.10%) |
May 09, 2014 | 6.833 | 6.926 | 6.739 | 6.892 | 233,782 | +0.05(+0.75%) |
May 08, 2014 | 6.935 | 7.045 | 6.816 | 6.841 | 359,915 | -0.09(-1.35%) |
May 07, 2014 | 6.960 | 7.071 | 6.867 | 6.935 | 530,194 | -0.03(-0.49%) |
May 06, 2014 | 7.037 | 7.045 | 6.850 | 6.969 | 300,289 | -0.12(-1.68%) |
May 05, 2014 | 6.977 | 7.088 | 6.884 | 7.088 | 294,099 | +0.02(+0.24%) |
May 02, 2014 | 7.079 | 7.283 | 7.020 | 7.071 | 262,817 | -0.03(-0.36%) |
May 01, 2014 | 6.841 | 7.207 | 6.841 | 7.096 | 461,114 | +0.20(+2.83%) |
Apr 30, 2014 | 6.739 | 6.935 | 6.680 | 6.901 | 394,415 | +0.12(+1.75%) |
Apr 29, 2014 | 6.816 | 6.875 | 6.637 | 6.782 | 565,192 | +0.01(+0.13%) |
Apr 28, 2014 | 6.994 | 7.079 | 6.612 | 6.773 | 660,756 | -0.22(-3.16%) |
Apr 25, 2014 | 7.122 | 7.190 | 6.935 | 6.994 | 270,222 | -0.16(-2.26%) |
Apr 24, 2014 | 7.300 | 7.351 | 7.071 | 7.156 | 326,185 | -0.08(-1.06%) |
Apr 23, 2014 | 7.428 | 7.442 | 7.215 | 7.232 | 415,089 | -0.14(-1.96%) |
Apr 22, 2014 | 7.538 | 7.665 | 7.377 | 7.377 | 507,508 | -0.10(-1.36%) |
Apr 21, 2014 | 7.691 | 7.717 | 7.462 | 7.479 | 635,639 | +0.03(+0.46%) |
Apr 17, 2014 | 7.224 | 7.445 | 7.445 | 7.445 | 756,710 | +0.25(+3.42%) |
Apr 16, 2014 | 6.943 | 7.211 | 6.858 | 7.198 | 1,070,133 | +0.33(+4.83%) |
Apr 15, 2014 | 6.918 | 7.070 | 6.705 | 6.867 | 1,222,303 | -0.11(-1.58%) |
Apr 14, 2014 | 7.147 | 7.147 | 6.867 | 6.977 | 752,839 | -0.07(-0.97%) |
Apr 11, 2014 | 7.224 | 7.385 | 6.994 | 7.045 | 665,824 | -0.21(-2.93%) |
Apr 10, 2014 | 7.547 | 7.666 | 7.147 | 7.258 | 1,441,808 | -0.32(-4.26%) |
Apr 09, 2014 | 7.657 | 7.776 | 7.445 | 7.581 | 793,555 | -0.03(-0.34%) |
Apr 08, 2014 | 7.564 | 7.717 | 7.479 | 7.606 | 308,701 | +0.03(+0.34%) |
Apr 07, 2014 | 7.708 | 7.793 | 7.521 | 7.581 | 457,144 | -0.22(-2.83%) |
Apr 04, 2014 | 7.776 | 8.023 | 7.606 | 7.802 | 710,883 | +0.08(+0.99%) |
Apr 03, 2014 | 8.133 | 8.133 | 7.683 | 7.725 | 759,404 | -0.41(-5.02%) |
Apr 02, 2014 | 8.371 | 8.414 | 8.099 | 8.133 | 304,345 | -0.21(-2.55%) |
Apr 01, 2014 | 8.133 | 8.405 | 8.116 | 8.346 | 506,637 | +0.25(+3.15%) |
Mar 31, 2014 | 7.929 | 8.142 | 7.921 | 8.091 | 502,683 | +0.22(+2.81%) |
Mar 28, 2014 | 7.717 | 7.980 | 7.717 | 7.870 | 372,835 | +0.17(+2.21%) |
Mar 27, 2014 | 7.555 | 7.810 | 7.479 | 7.700 | 339,700 | +0.11(+1.46%) |
Mar 26, 2014 | 7.972 | 8.091 | 7.555 | 7.589 | 895,098 | -0.37(-4.59%) |
Mar 25, 2014 | 8.031 | 8.125 | 7.887 | 7.955 | 196,114 | -0.03(-0.43%) |
Mar 24, 2014 | 8.210 | 8.235 | 7.853 | 7.989 | 660,312 | -0.22(-2.69%) |
Mar 21, 2014 | 8.040 | 8.320 | 8.017 | 8.210 | 774,545 | +0.23(+2.88%) |
Mar 20, 2014 | 7.904 | 8.057 | 7.870 | 7.980 | 453,781 | +0.01(+0.11%) |
Mar 19, 2014 | 8.397 | 8.482 | 7.861 | 7.972 | 1,622,863 | -0.45(-5.35%) |
Mar 18, 2014 | 8.244 | 8.465 | 8.218 | 8.422 | 394,895 | +0.25(+3.12%) |
Mar 17, 2014 | 8.303 | 8.422 | 8.108 | 8.167 | 471,697 | -0.07(-0.83%) |
Mar 14, 2014 | 8.278 | 8.448 | 8.184 | 8.235 | 435,861 | -0.12(-1.42%) |
Mar 13, 2014 | 8.643 | 8.754 | 8.159 | 8.354 | 986,119 | -0.27(-3.15%) |
Mar 12, 2014 | 8.711 | 8.805 | 8.371 | 8.626 | 1,030,882 | -0.18(-2.03%) |
Mar 11, 2014 | 9.357 | 9.425 | 8.732 | 8.805 | 947,134 | -0.53(-5.65%) |
Mar 10, 2014 | 9.688 | 9.714 | 9.289 | 9.331 | 1,214,928 | -0.38(-3.94%) |
Mar 07, 2014 | 9.442 | 9.756 | 9.340 | 9.714 | 1,670,629 | +0.33(+3.53%) |
Mar 06, 2014 | 9.408 | 9.484 | 9.221 | 9.382 | 1,570,626 | +0.28(+3.08%) |
Mar 05, 2014 | 8.747 | 9.110 | 8.713 | 9.102 | 1,408,957 | +0.40(+4.56%) |
Mar 04, 2014 | 8.654 | 8.832 | 8.536 | 8.705 | 771,719 | +0.14(+1.58%) |