Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.460 | 6.740 | 6.150 | 6.680 | 136,229 | +0.19(+2.93%) |
May 29, 2014 | 6.430 | 6.650 | 6.170 | 6.490 | 38,597 | +0.05(+0.78%) |
May 28, 2014 | 6.300 | 6.588 | 5.940 | 6.440 | 101,948 | +0.12(+1.90%) |
May 27, 2014 | 6.470 | 6.558 | 6.260 | 6.320 | 82,168 | -0.20(-3.07%) |
May 23, 2014 | 6.720 | 6.520 | 6.520 | 6.520 | 67,000 | -0.08(-1.21%) |
May 22, 2014 | 6.570 | 6.700 | 6.388 | 6.600 | 37,548 | -0.04(-0.60%) |
May 21, 2014 | 6.440 | 6.726 | 6.350 | 6.640 | 50,633 | +0.19(+2.95%) |
May 20, 2014 | 6.720 | 6.720 | 6.350 | 6.450 | 89,486 | -0.26(-3.87%) |
May 19, 2014 | 6.820 | 6.850 | 6.300 | 6.710 | 74,244 | -0.16(-2.33%) |
May 16, 2014 | 7.000 | 7.000 | 6.343 | 6.870 | 132,361 | -0.26(-3.70%) |
May 15, 2014 | 7.680 | 7.700 | 6.860 | 7.134 | 215,026 | -0.19(-2.54%) |
May 14, 2014 | 7.520 | 7.520 | 6.960 | 7.320 | 97,019 | -0.27(-3.54%) |
May 13, 2014 | 7.643 | 7.720 | 7.480 | 7.589 | 35,643 | -0.02(-0.28%) |
May 12, 2014 | 7.430 | 7.680 | 7.430 | 7.610 | 47,509 | +0.21(+2.84%) |
May 09, 2014 | 7.360 | 7.560 | 7.360 | 7.400 | 25,965 | -0.04(-0.54%) |
May 08, 2014 | 7.650 | 7.709 | 7.340 | 7.440 | 31,010 | -0.19(-2.49%) |
May 07, 2014 | 7.460 | 7.760 | 7.460 | 7.630 | 56,286 | +0.16(+2.14%) |
May 06, 2014 | 7.470 | 7.710 | 7.390 | 7.470 | 33,943 | +0.03(+0.40%) |
May 05, 2014 | 7.310 | 7.510 | 7.310 | 7.440 | 11,189 | +0.05(+0.68%) |
May 02, 2014 | 7.460 | 7.550 | 7.350 | 7.390 | 16,340 | -0.07(-0.94%) |
May 01, 2014 | 7.300 | 7.514 | 7.260 | 7.460 | 17,959 | +0.12(+1.63%) |
Apr 30, 2014 | 7.250 | 7.379 | 7.250 | 7.340 | 34,008 | +0.08(+1.10%) |
Apr 29, 2014 | 7.410 | 7.465 | 7.250 | 7.260 | 47,610 | -0.15(-2.02%) |
Apr 28, 2014 | 7.400 | 7.449 | 7.260 | 7.410 | 61,688 | +0.04(+0.54%) |
Apr 25, 2014 | 7.400 | 7.500 | 7.360 | 7.370 | 122,332 | -0.04(-0.61%) |
Apr 24, 2014 | 7.500 | 7.500 | 7.370 | 7.415 | 50,528 | -0.07(-0.87%) |
Apr 23, 2014 | 7.470 | 7.540 | 7.420 | 7.480 | 74,146 | +0.07(+0.94%) |
Apr 22, 2014 | 7.350 | 7.480 | 7.340 | 7.410 | 68,091 | +0.09(+1.23%) |
Apr 21, 2014 | 7.480 | 7.500 | 7.260 | 7.320 | 42,230 | -0.11(-1.48%) |
Apr 17, 2014 | 7.430 | 7.430 | 7.430 | 7.430 | 29,300 | -0.03(-0.40%) |
Apr 16, 2014 | 7.400 | 7.720 | 7.400 | 7.460 | 38,287 | +0.06(+0.81%) |
Apr 15, 2014 | 7.440 | 7.440 | 7.310 | 7.400 | 48,196 | +0.00(+0.00%) |
Apr 14, 2014 | 7.880 | 7.880 | 7.400 | 7.400 | 45,251 | -0.19(-2.50%) |
Apr 11, 2014 | 7.750 | 7.899 | 7.561 | 7.590 | 72,147 | -0.20(-2.57%) |
Apr 10, 2014 | 8.080 | 8.190 | 7.770 | 7.790 | 85,363 | -0.30(-3.71%) |
Apr 09, 2014 | 7.880 | 8.230 | 7.820 | 8.090 | 77,302 | +0.22(+2.80%) |
Apr 08, 2014 | 7.440 | 7.999 | 7.325 | 7.870 | 88,114 | +0.48(+6.50%) |
Apr 07, 2014 | 7.800 | 7.929 | 7.360 | 7.390 | 80,636 | -0.41(-5.26%) |
Apr 04, 2014 | 7.580 | 7.889 | 7.500 | 7.800 | 88,956 | +0.22(+2.97%) |
Apr 03, 2014 | 7.420 | 7.610 | 7.360 | 7.575 | 52,837 | +0.12(+1.54%) |
Apr 02, 2014 | 7.420 | 7.740 | 7.300 | 7.460 | 101,811 | -0.01(-0.13%) |
Apr 01, 2014 | 7.480 | 7.660 | 7.300 | 7.470 | 102,865 | +0.06(+0.81%) |
Mar 31, 2014 | 7.380 | 7.520 | 7.100 | 7.410 | 100,046 | +0.13(+1.79%) |
Mar 28, 2014 | 7.410 | 7.599 | 7.170 | 7.280 | 95,183 | -0.07(-0.95%) |
Mar 27, 2014 | 7.680 | 7.680 | 7.270 | 7.350 | 40,649 | -0.16(-2.13%) |
Mar 26, 2014 | 7.390 | 7.740 | 7.300 | 7.510 | 125,651 | +0.19(+2.60%) |
Mar 25, 2014 | 7.370 | 7.510 | 7.300 | 7.320 | 49,370 | -0.06(-0.81%) |
Mar 24, 2014 | 7.320 | 7.470 | 7.270 | 7.380 | 103,426 | +0.12(+1.65%) |
Mar 21, 2014 | 7.270 | 7.380 | 7.200 | 7.260 | 28,089 | -0.03(-0.41%) |
Mar 20, 2014 | 7.360 | 7.451 | 7.210 | 7.290 | 44,411 | -0.12(-1.62%) |
Mar 19, 2014 | 7.500 | 7.580 | 7.390 | 7.410 | 43,124 | -0.10(-1.33%) |
Mar 18, 2014 | 7.600 | 7.605 | 7.450 | 7.510 | 50,569 | -0.07(-0.92%) |
Mar 17, 2014 | 7.380 | 7.720 | 7.380 | 7.580 | 61,536 | +0.19(+2.57%) |
Mar 14, 2014 | 7.450 | 7.450 | 7.170 | 7.390 | 38,571 | -0.04(-0.54%) |
Mar 13, 2014 | 7.260 | 7.489 | 7.220 | 7.430 | 92,902 | +0.14(+1.92%) |
Mar 12, 2014 | 7.200 | 7.320 | 6.900 | 7.290 | 110,210 | +0.03(+0.41%) |
Mar 11, 2014 | 7.540 | 7.590 | 7.200 | 7.260 | 90,209 | -0.24(-3.20%) |
Mar 10, 2014 | 6.700 | 7.540 | 6.700 | 7.500 | 195,969 | +0.25(+3.45%) |
Mar 07, 2014 | 6.820 | 7.373 | 6.750 | 7.250 | 169,391 | +0.14(+1.97%) |
Mar 06, 2014 | 6.780 | 7.110 | 6.750 | 7.110 | 145,383 | +0.36(+5.33%) |
Mar 05, 2014 | 6.730 | 6.842 | 6.501 | 6.750 | 106,031 | +0.08(+1.20%) |
Mar 04, 2014 | 6.810 | 6.830 | 6.530 | 6.670 | 131,258 | +0.10(+1.48%) |