Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.533 | 7.545 | 7.488 | 7.537 | 86,016 | +0.00(+0.00%) |
May 29, 2014 | 7.545 | 7.545 | 7.512 | 7.537 | 93,114 | -0.02(-0.27%) |
May 28, 2014 | 7.554 | 7.587 | 7.545 | 7.558 | 66,834 | -0.01(-0.11%) |
May 27, 2014 | 7.566 | 7.578 | 7.554 | 7.566 | 82,800 | +0.00(+0.05%) |
May 23, 2014 | 7.574 | 7.562 | 7.562 | 7.562 | 46,808 | -0.02(-0.33%) |
May 22, 2014 | 7.587 | 7.595 | 7.579 | 7.587 | 39,879 | +0.03(+0.44%) |
May 21, 2014 | 7.541 | 7.554 | 7.504 | 7.554 | 154,518 | +0.05(+0.66%) |
May 20, 2014 | 7.537 | 7.537 | 7.488 | 7.504 | 93,192 | -0.02(-0.24%) |
May 19, 2014 | 7.575 | 7.579 | 7.501 | 7.522 | 92,596 | -0.04(-0.49%) |
May 16, 2014 | 7.542 | 7.559 | 7.506 | 7.559 | 109,643 | +0.01(+0.11%) |
May 15, 2014 | 7.551 | 7.551 | 7.530 | 7.551 | 74,148 | -0.01(-0.11%) |
May 14, 2014 | 7.575 | 7.587 | 7.534 | 7.559 | 109,509 | -0.03(-0.38%) |
May 13, 2014 | 7.583 | 7.596 | 7.567 | 7.587 | 59,864 | -0.01(-0.11%) |
May 12, 2014 | 7.612 | 7.612 | 7.563 | 7.596 | 89,792 | +0.03(+0.43%) |
May 09, 2014 | 7.563 | 7.571 | 7.559 | 7.563 | 59,969 | -0.01(-0.11%) |
May 08, 2014 | 7.571 | 7.583 | 7.559 | 7.571 | 84,405 | -0.01(-0.11%) |
May 07, 2014 | 7.567 | 7.579 | 7.547 | 7.579 | 73,540 | +0.01(+0.11%) |
May 06, 2014 | 7.571 | 7.575 | 7.542 | 7.571 | 93,934 | +0.00(+0.05%) |
May 05, 2014 | 7.579 | 7.579 | 7.551 | 7.567 | 181,671 | +0.02(+0.22%) |
May 02, 2014 | 7.501 | 7.579 | 7.481 | 7.551 | 230,473 | +0.04(+0.55%) |
May 01, 2014 | 7.460 | 7.518 | 7.460 | 7.510 | 69,611 | +0.01(+0.16%) |
Apr 30, 2014 | 7.506 | 7.518 | 7.485 | 7.497 | 71,344 | -0.01(-0.16%) |
Apr 29, 2014 | 7.506 | 7.551 | 7.481 | 7.510 | 121,970 | +0.00(+0.05%) |
Apr 28, 2014 | 7.460 | 7.528 | 7.460 | 7.506 | 141,992 | +0.05(+0.66%) |
Apr 25, 2014 | 7.436 | 7.477 | 7.436 | 7.456 | 55,195 | -0.02(-0.22%) |
Apr 24, 2014 | 7.428 | 7.473 | 7.424 | 7.473 | 60,567 | +0.01(+0.16%) |
Apr 23, 2014 | 7.407 | 7.485 | 7.403 | 7.460 | 122,492 | +0.02(+0.33%) |
Apr 22, 2014 | 7.407 | 7.444 | 7.395 | 7.436 | 97,761 | -0.00(-0.06%) |
Apr 21, 2014 | 7.440 | 7.444 | 7.411 | 7.440 | 52,615 | +0.00(+0.06%) |
Apr 17, 2014 | 7.379 | 7.436 | 7.436 | 7.436 | 105,933 | +0.04(+0.50%) |
Apr 16, 2014 | 7.403 | 7.415 | 7.321 | 7.399 | 80,114 | +0.02(+0.26%) |
Apr 15, 2014 | 7.368 | 7.388 | 7.347 | 7.380 | 55,661 | +0.01(+0.11%) |
Apr 14, 2014 | 7.376 | 7.384 | 7.339 | 7.372 | 97,101 | +0.00(+0.00%) |
Apr 11, 2014 | 7.372 | 7.372 | 7.351 | 7.372 | 95,485 | -0.01(-0.18%) |
Apr 10, 2014 | 7.376 | 7.388 | 7.347 | 7.385 | 143,519 | +0.00(+0.07%) |
Apr 09, 2014 | 7.368 | 7.384 | 7.339 | 7.380 | 126,722 | +0.02(+0.22%) |
Apr 08, 2014 | 7.376 | 7.380 | 7.359 | 7.363 | 67,854 | +0.00(+0.00%) |
Apr 07, 2014 | 7.416 | 7.425 | 7.363 | 7.363 | 91,055 | -0.07(-0.93%) |
Apr 04, 2014 | 7.388 | 7.433 | 7.363 | 7.433 | 146,280 | +0.05(+0.72%) |
Apr 03, 2014 | 7.376 | 7.433 | 7.363 | 7.380 | 146,415 | -0.02(-0.22%) |
Apr 02, 2014 | 7.408 | 7.437 | 7.376 | 7.396 | 350,672 | +0.02(+0.28%) |
Apr 01, 2014 | 7.376 | 7.416 | 7.359 | 7.376 | 148,265 | +0.00(+0.00%) |
Mar 31, 2014 | 7.384 | 7.400 | 7.372 | 7.376 | 141,782 | +0.00(+0.00%) |
Mar 28, 2014 | 7.384 | 7.408 | 7.359 | 7.376 | 350,429 | -0.02(-0.22%) |
Mar 27, 2014 | 7.404 | 7.404 | 7.363 | 7.392 | 139,249 | +0.01(+0.17%) |
Mar 26, 2014 | 7.445 | 7.469 | 7.376 | 7.380 | 297,621 | -0.08(-1.04%) |
Mar 25, 2014 | 7.445 | 7.461 | 7.400 | 7.457 | 177,294 | +0.01(+0.11%) |
Mar 24, 2014 | 7.461 | 7.494 | 7.420 | 7.449 | 60,494 | +0.04(+0.55%) |
Mar 21, 2014 | 7.408 | 7.453 | 7.408 | 7.408 | 100,497 | -0.00(-0.05%) |
Mar 20, 2014 | 7.408 | 7.433 | 7.380 | 7.412 | 115,011 | -0.02(-0.22%) |
Mar 19, 2014 | 7.453 | 7.482 | 7.408 | 7.429 | 193,230 | -0.02(-0.27%) |
Mar 18, 2014 | 7.429 | 7.473 | 7.429 | 7.449 | 229,543 | +0.01(+0.09%) |
Mar 17, 2014 | 7.434 | 7.456 | 7.434 | 7.442 | 112,006 | +0.00(+0.00%) |
Mar 14, 2014 | 7.430 | 7.462 | 7.430 | 7.442 | 32,725 | -0.01(-0.16%) |
Mar 13, 2014 | 7.423 | 7.458 | 7.423 | 7.454 | 74,638 | +0.00(+0.00%) |
Mar 12, 2014 | 7.426 | 7.454 | 7.406 | 7.454 | 56,319 | +0.01(+0.11%) |
Mar 11, 2014 | 7.426 | 7.450 | 7.426 | 7.446 | 55,239 | +0.01(+0.11%) |
Mar 10, 2014 | 7.422 | 7.442 | 7.402 | 7.438 | 23,488 | +0.02(+0.33%) |
Mar 07, 2014 | 7.482 | 7.482 | 7.394 | 7.414 | 75,953 | -0.07(-0.92%) |
Mar 06, 2014 | 7.406 | 7.482 | 7.394 | 7.482 | 188,031 | +0.08(+1.04%) |
Mar 05, 2014 | 7.365 | 7.422 | 7.357 | 7.406 | 148,212 | +0.02(+0.33%) |
Mar 04, 2014 | 7.377 | 7.410 | 7.329 | 7.381 | 197,770 | +0.01(+0.16%) |