Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.594 | 7.606 | 7.548 | 7.598 | 85,330 | +0.00(+0.00%) |
May 29, 2014 | 7.606 | 7.606 | 7.573 | 7.598 | 92,372 | -0.02(-0.27%) |
May 28, 2014 | 7.614 | 7.648 | 7.606 | 7.619 | 66,301 | -0.01(-0.11%) |
May 27, 2014 | 7.627 | 7.639 | 7.614 | 7.627 | 82,139 | +0.00(+0.05%) |
May 23, 2014 | 7.635 | 7.623 | 7.623 | 7.623 | 46,435 | -0.02(-0.33%) |
May 22, 2014 | 7.648 | 7.656 | 7.640 | 7.648 | 39,561 | +0.03(+0.44%) |
May 21, 2014 | 7.602 | 7.614 | 7.564 | 7.614 | 153,286 | +0.05(+0.66%) |
May 20, 2014 | 7.598 | 7.598 | 7.548 | 7.565 | 92,449 | -0.02(-0.24%) |
May 19, 2014 | 7.636 | 7.640 | 7.562 | 7.582 | 91,858 | -0.04(-0.49%) |
May 16, 2014 | 7.603 | 7.620 | 7.566 | 7.620 | 108,769 | +0.01(+0.11%) |
May 15, 2014 | 7.611 | 7.611 | 7.591 | 7.611 | 73,557 | -0.01(-0.11%) |
May 14, 2014 | 7.636 | 7.648 | 7.595 | 7.620 | 108,636 | -0.03(-0.38%) |
May 13, 2014 | 7.644 | 7.657 | 7.628 | 7.648 | 59,387 | -0.01(-0.11%) |
May 12, 2014 | 7.673 | 7.673 | 7.624 | 7.657 | 89,076 | +0.03(+0.43%) |
May 09, 2014 | 7.624 | 7.632 | 7.620 | 7.624 | 59,491 | -0.01(-0.11%) |
May 08, 2014 | 7.632 | 7.644 | 7.620 | 7.632 | 83,732 | -0.01(-0.11%) |
May 07, 2014 | 7.628 | 7.640 | 7.607 | 7.640 | 72,954 | +0.01(+0.11%) |
May 06, 2014 | 7.632 | 7.636 | 7.603 | 7.632 | 93,185 | +0.00(+0.05%) |
May 05, 2014 | 7.640 | 7.640 | 7.611 | 7.628 | 180,222 | +0.02(+0.22%) |
May 02, 2014 | 7.562 | 7.640 | 7.541 | 7.611 | 228,635 | +0.04(+0.55%) |
May 01, 2014 | 7.520 | 7.578 | 7.520 | 7.570 | 69,055 | +0.01(+0.16%) |
Apr 30, 2014 | 7.566 | 7.578 | 7.545 | 7.558 | 70,775 | -0.01(-0.16%) |
Apr 29, 2014 | 7.566 | 7.611 | 7.541 | 7.570 | 120,997 | +0.00(+0.05%) |
Apr 28, 2014 | 7.520 | 7.589 | 7.520 | 7.566 | 140,860 | +0.05(+0.66%) |
Apr 25, 2014 | 7.496 | 7.537 | 7.496 | 7.516 | 54,755 | -0.02(-0.22%) |
Apr 24, 2014 | 7.487 | 7.533 | 7.483 | 7.533 | 60,084 | +0.01(+0.16%) |
Apr 23, 2014 | 7.467 | 7.545 | 7.463 | 7.520 | 121,515 | +0.02(+0.33%) |
Apr 22, 2014 | 7.467 | 7.504 | 7.454 | 7.496 | 96,981 | -0.00(-0.06%) |
Apr 21, 2014 | 7.500 | 7.504 | 7.471 | 7.500 | 52,195 | +0.00(+0.06%) |
Apr 17, 2014 | 7.438 | 7.496 | 7.496 | 7.496 | 105,088 | +0.04(+0.50%) |
Apr 16, 2014 | 7.463 | 7.475 | 7.380 | 7.458 | 79,475 | +0.02(+0.26%) |
Apr 15, 2014 | 7.427 | 7.447 | 7.406 | 7.439 | 55,218 | +0.01(+0.11%) |
Apr 14, 2014 | 7.435 | 7.443 | 7.398 | 7.431 | 96,327 | +0.00(+0.00%) |
Apr 11, 2014 | 7.431 | 7.431 | 7.410 | 7.431 | 94,723 | -0.01(-0.18%) |
Apr 10, 2014 | 7.435 | 7.447 | 7.406 | 7.444 | 142,374 | +0.00(+0.07%) |
Apr 09, 2014 | 7.427 | 7.443 | 7.398 | 7.439 | 125,711 | +0.02(+0.22%) |
Apr 08, 2014 | 7.435 | 7.439 | 7.419 | 7.423 | 67,313 | +0.00(+0.00%) |
Apr 07, 2014 | 7.476 | 7.484 | 7.423 | 7.423 | 90,329 | -0.07(-0.93%) |
Apr 04, 2014 | 7.447 | 7.492 | 7.423 | 7.492 | 145,113 | +0.05(+0.72%) |
Apr 03, 2014 | 7.435 | 7.492 | 7.423 | 7.439 | 145,247 | -0.02(-0.22%) |
Apr 02, 2014 | 7.468 | 7.497 | 7.435 | 7.455 | 347,875 | +0.02(+0.28%) |
Apr 01, 2014 | 7.435 | 7.476 | 7.419 | 7.435 | 147,083 | +0.00(+0.00%) |
Mar 31, 2014 | 7.443 | 7.460 | 7.431 | 7.435 | 140,651 | +0.00(+0.00%) |
Mar 28, 2014 | 7.443 | 7.468 | 7.418 | 7.435 | 347,634 | -0.02(-0.22%) |
Mar 27, 2014 | 7.464 | 7.464 | 7.423 | 7.451 | 138,138 | +0.01(+0.17%) |
Mar 26, 2014 | 7.505 | 7.529 | 7.435 | 7.439 | 295,248 | -0.08(-1.04%) |
Mar 25, 2014 | 7.505 | 7.521 | 7.460 | 7.517 | 175,880 | +0.01(+0.11%) |
Mar 24, 2014 | 7.521 | 7.554 | 7.480 | 7.509 | 60,011 | +0.04(+0.55%) |
Mar 21, 2014 | 7.468 | 7.513 | 7.468 | 7.468 | 99,695 | -0.00(-0.06%) |
Mar 20, 2014 | 7.468 | 7.492 | 7.439 | 7.472 | 114,094 | -0.02(-0.22%) |
Mar 19, 2014 | 7.513 | 7.542 | 7.468 | 7.488 | 191,689 | -0.02(-0.27%) |
Mar 18, 2014 | 7.488 | 7.533 | 7.488 | 7.509 | 227,713 | +0.01(+0.09%) |
Mar 17, 2014 | 7.494 | 7.516 | 7.494 | 7.502 | 111,113 | +0.00(+0.00%) |
Mar 14, 2014 | 7.490 | 7.522 | 7.490 | 7.502 | 32,464 | -0.01(-0.16%) |
Mar 13, 2014 | 7.482 | 7.517 | 7.482 | 7.514 | 74,042 | +0.00(+0.00%) |
Mar 12, 2014 | 7.486 | 7.514 | 7.465 | 7.514 | 55,870 | +0.01(+0.11%) |
Mar 11, 2014 | 7.486 | 7.510 | 7.486 | 7.506 | 54,798 | +0.01(+0.11%) |
Mar 10, 2014 | 7.481 | 7.502 | 7.461 | 7.498 | 23,300 | +0.02(+0.33%) |
Mar 07, 2014 | 7.543 | 7.543 | 7.453 | 7.473 | 75,347 | -0.07(-0.92%) |
Mar 06, 2014 | 7.465 | 7.543 | 7.453 | 7.543 | 186,532 | +0.08(+1.04%) |
Mar 05, 2014 | 7.424 | 7.481 | 7.416 | 7.465 | 147,030 | +0.02(+0.33%) |
Mar 04, 2014 | 7.437 | 7.469 | 7.388 | 7.441 | 196,193 | +0.01(+0.16%) |