Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.031 | 7.059 | 7.021 | 7.058 | 356,407 | +0.03(+0.49%) |
May 29, 2014 | 7.016 | 7.040 | 7.011 | 7.024 | 223,859 | +0.00(+0.04%) |
May 28, 2014 | 7.026 | 7.040 | 7.011 | 7.021 | 180,407 | -0.00(-0.07%) |
May 27, 2014 | 7.031 | 7.040 | 7.011 | 7.026 | 360,584 | -0.01(-0.20%) |
May 23, 2014 | 7.031 | 7.040 | 7.040 | 7.040 | 203,231 | +0.01(+0.14%) |
May 22, 2014 | 7.045 | 7.045 | 7.031 | 7.031 | 195,026 | +0.00(+0.07%) |
May 21, 2014 | 7.050 | 7.064 | 7.026 | 7.026 | 393,775 | +0.01(+0.17%) |
May 20, 2014 | 7.019 | 7.023 | 7.009 | 7.014 | 207,322 | -0.02(-0.34%) |
May 19, 2014 | 7.009 | 7.038 | 7.009 | 7.038 | 386,821 | +0.03(+0.41%) |
May 16, 2014 | 7.004 | 7.028 | 7.004 | 7.009 | 232,881 | +0.00(+0.07%) |
May 15, 2014 | 7.019 | 7.033 | 7.000 | 7.004 | 325,508 | -0.01(-0.20%) |
May 14, 2014 | 7.023 | 7.028 | 7.019 | 7.019 | 355,434 | -0.02(-0.27%) |
May 13, 2014 | 7.028 | 7.047 | 7.028 | 7.038 | 297,989 | +0.01(+0.20%) |
May 12, 2014 | 7.033 | 7.038 | 7.019 | 7.023 | 365,711 | -0.01(-0.20%) |
May 09, 2014 | 7.019 | 7.042 | 7.009 | 7.038 | 339,482 | +0.00(+0.07%) |
May 08, 2014 | 7.038 | 7.041 | 7.023 | 7.033 | 255,298 | -0.03(-0.40%) |
May 07, 2014 | 7.028 | 7.061 | 7.014 | 7.061 | 197,423 | +0.02(+0.34%) |
May 06, 2014 | 7.042 | 7.052 | 7.028 | 7.038 | 219,429 | -0.01(-0.13%) |
May 05, 2014 | 7.057 | 7.076 | 7.038 | 7.047 | 372,163 | -0.02(-0.34%) |
May 02, 2014 | 7.123 | 7.123 | 7.057 | 7.071 | 371,440 | -0.06(-0.87%) |
May 01, 2014 | 7.114 | 7.142 | 7.104 | 7.133 | 142,216 | +0.03(+0.40%) |
Apr 30, 2014 | 7.133 | 7.142 | 7.104 | 7.104 | 223,943 | -0.06(-0.80%) |
Apr 29, 2014 | 7.147 | 7.161 | 7.123 | 7.161 | 237,248 | +0.01(+0.13%) |
Apr 28, 2014 | 7.147 | 7.161 | 7.138 | 7.152 | 127,269 | +0.00(+0.07%) |
Apr 25, 2014 | 7.119 | 7.161 | 7.119 | 7.147 | 121,639 | +0.01(+0.20%) |
Apr 24, 2014 | 7.166 | 7.166 | 7.123 | 7.133 | 202,227 | -0.03(-0.40%) |
Apr 23, 2014 | 7.133 | 7.171 | 7.119 | 7.161 | 308,641 | +0.04(+0.60%) |
Apr 22, 2014 | 7.066 | 7.119 | 7.061 | 7.119 | 250,418 | +0.04(+0.61%) |
Apr 21, 2014 | 7.057 | 7.076 | 7.052 | 7.076 | 290,341 | +0.03(+0.37%) |
Apr 17, 2014 | 7.021 | 7.050 | 7.050 | 7.050 | 218,611 | +0.04(+0.61%) |
Apr 16, 2014 | 7.026 | 7.045 | 7.007 | 7.007 | 347,490 | -0.02(-0.27%) |
Apr 15, 2014 | 7.040 | 7.064 | 7.012 | 7.026 | 432,918 | -0.02(-0.34%) |
Apr 14, 2014 | 7.083 | 7.087 | 7.050 | 7.050 | 281,409 | -0.01(-0.20%) |
Apr 11, 2014 | 7.087 | 7.087 | 7.064 | 7.064 | 318,583 | -0.01(-0.20%) |
Apr 10, 2014 | 7.102 | 7.106 | 7.078 | 7.078 | 297,100 | -0.02(-0.33%) |
Apr 09, 2014 | 7.135 | 7.173 | 7.102 | 7.102 | 274,633 | -0.03(-0.40%) |
Apr 08, 2014 | 7.149 | 7.154 | 7.130 | 7.130 | 199,530 | -0.02(-0.33%) |
Apr 07, 2014 | 7.158 | 7.175 | 7.140 | 7.154 | 245,964 | -0.01(-0.13%) |
Apr 04, 2014 | 7.177 | 7.177 | 7.144 | 7.163 | 229,865 | +0.00(+0.00%) |
Apr 03, 2014 | 7.163 | 7.175 | 7.144 | 7.163 | 183,331 | +0.00(+0.00%) |
Apr 02, 2014 | 7.182 | 7.187 | 7.158 | 7.163 | 148,892 | -0.03(-0.39%) |
Apr 01, 2014 | 7.187 | 7.196 | 7.158 | 7.192 | 276,998 | +0.01(+0.20%) |
Mar 31, 2014 | 7.211 | 7.219 | 7.173 | 7.177 | 250,302 | -0.03(-0.39%) |
Mar 28, 2014 | 7.206 | 7.211 | 7.178 | 7.206 | 229,307 | +0.01(+0.20%) |
Mar 27, 2014 | 7.158 | 7.206 | 7.158 | 7.192 | 190,658 | +0.04(+0.60%) |
Mar 26, 2014 | 7.168 | 7.196 | 7.149 | 7.149 | 245,402 | -0.03(-0.46%) |
Mar 25, 2014 | 7.182 | 7.193 | 7.168 | 7.182 | 163,358 | +0.00(+0.00%) |
Mar 24, 2014 | 7.253 | 7.253 | 7.168 | 7.182 | 189,423 | -0.06(-0.85%) |
Mar 21, 2014 | 7.215 | 7.248 | 7.192 | 7.244 | 206,447 | +0.05(+0.72%) |
Mar 20, 2014 | 7.201 | 7.206 | 7.182 | 7.192 | 168,149 | +0.01(+0.11%) |
Mar 19, 2014 | 7.165 | 7.198 | 7.146 | 7.184 | 338,780 | +0.01(+0.20%) |
Mar 18, 2014 | 7.160 | 7.174 | 7.146 | 7.169 | 183,219 | +0.02(+0.26%) |
Mar 17, 2014 | 7.127 | 7.160 | 7.127 | 7.151 | 149,285 | +0.02(+0.33%) |
Mar 14, 2014 | 7.155 | 7.160 | 7.122 | 7.127 | 159,525 | -0.02(-0.27%) |
Mar 13, 2014 | 7.202 | 7.202 | 7.146 | 7.146 | 144,746 | -0.06(-0.78%) |
Mar 12, 2014 | 7.184 | 7.202 | 7.151 | 7.202 | 193,227 | +0.01(+0.20%) |
Mar 11, 2014 | 7.179 | 7.196 | 7.169 | 7.188 | 192,711 | -0.00(-0.07%) |
Mar 10, 2014 | 7.160 | 7.202 | 7.160 | 7.193 | 129,278 | +0.01(+0.20%) |
Mar 07, 2014 | 7.207 | 7.207 | 7.174 | 7.179 | 80,383 | -0.02(-0.33%) |
Mar 06, 2014 | 7.198 | 7.212 | 7.179 | 7.202 | 100,876 | +0.01(+0.20%) |
Mar 05, 2014 | 7.198 | 7.207 | 7.165 | 7.188 | 224,183 | +0.02(+0.26%) |
Mar 04, 2014 | 7.155 | 7.184 | 7.132 | 7.169 | 224,499 | +0.03(+0.46%) |