Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.399 | 7.420 | 7.362 | 7.391 | 166,768 | -0.02(-0.22%) |
May 29, 2014 | 7.354 | 7.408 | 7.334 | 7.408 | 115,819 | +0.06(+0.78%) |
May 28, 2014 | 7.383 | 7.412 | 7.350 | 7.350 | 182,053 | -0.02(-0.33%) |
May 27, 2014 | 7.371 | 7.395 | 7.346 | 7.375 | 104,493 | +0.02(+0.22%) |
May 23, 2014 | 7.383 | 7.358 | 7.358 | 7.358 | 104,161 | -0.03(-0.44%) |
May 22, 2014 | 7.379 | 7.412 | 7.371 | 7.391 | 139,076 | -0.00(-0.06%) |
May 21, 2014 | 7.338 | 7.395 | 7.328 | 7.395 | 137,915 | +0.05(+0.73%) |
May 20, 2014 | 7.420 | 7.424 | 7.301 | 7.342 | 436,374 | -0.07(-1.00%) |
May 19, 2014 | 7.416 | 7.424 | 7.404 | 7.416 | 105,979 | +0.00(+0.00%) |
May 16, 2014 | 7.395 | 7.420 | 7.342 | 7.416 | 160,294 | +0.06(+0.78%) |
May 15, 2014 | 7.391 | 7.399 | 7.334 | 7.358 | 138,623 | -0.01(-0.07%) |
May 14, 2014 | 7.384 | 7.384 | 7.352 | 7.364 | 123,065 | +0.01(+0.11%) |
May 13, 2014 | 7.360 | 7.400 | 7.352 | 7.356 | 162,443 | +0.00(+0.00%) |
May 12, 2014 | 7.368 | 7.368 | 7.345 | 7.356 | 56,626 | +0.01(+0.11%) |
May 09, 2014 | 7.388 | 7.413 | 7.347 | 7.347 | 116,063 | -0.03(-0.39%) |
May 08, 2014 | 7.372 | 7.404 | 7.371 | 7.376 | 93,330 | +0.00(+0.06%) |
May 07, 2014 | 7.380 | 7.380 | 7.331 | 7.372 | 115,832 | +0.01(+0.17%) |
May 06, 2014 | 7.352 | 7.372 | 7.327 | 7.360 | 196,103 | +0.02(+0.28%) |
May 05, 2014 | 7.343 | 7.360 | 7.331 | 7.339 | 66,820 | +0.00(+0.00%) |
May 02, 2014 | 7.352 | 7.352 | 7.315 | 7.339 | 92,215 | +0.00(+0.00%) |
May 01, 2014 | 7.319 | 7.380 | 7.319 | 7.339 | 159,364 | +0.00(+0.06%) |
Apr 30, 2014 | 7.335 | 7.364 | 7.311 | 7.335 | 91,385 | +0.00(+0.06%) |
Apr 29, 2014 | 7.368 | 7.368 | 7.311 | 7.331 | 217,174 | +0.00(+0.00%) |
Apr 28, 2014 | 7.319 | 7.331 | 7.299 | 7.331 | 132,270 | +0.02(+0.22%) |
Apr 25, 2014 | 7.339 | 7.339 | 7.294 | 7.315 | 116,662 | -0.00(-0.06%) |
Apr 24, 2014 | 7.368 | 7.368 | 7.307 | 7.319 | 132,656 | -0.01(-0.11%) |
Apr 23, 2014 | 7.311 | 7.339 | 7.290 | 7.327 | 165,100 | +0.02(+0.22%) |
Apr 22, 2014 | 7.290 | 7.323 | 7.290 | 7.311 | 117,494 | +0.00(+0.00%) |
Apr 21, 2014 | 7.262 | 7.311 | 7.247 | 7.311 | 111,251 | +0.06(+0.79%) |
Apr 17, 2014 | 7.225 | 7.254 | 7.254 | 7.254 | 113,433 | +0.00(+0.06%) |
Apr 16, 2014 | 7.229 | 7.250 | 7.213 | 7.250 | 91,974 | +0.04(+0.51%) |
Apr 15, 2014 | 7.262 | 7.262 | 7.213 | 7.213 | 106,706 | -0.02(-0.24%) |
Apr 14, 2014 | 7.259 | 7.275 | 7.202 | 7.231 | 167,382 | -0.01(-0.11%) |
Apr 11, 2014 | 7.214 | 7.259 | 7.214 | 7.239 | 62,782 | -0.02(-0.28%) |
Apr 10, 2014 | 7.259 | 7.283 | 7.251 | 7.259 | 180,238 | +0.00(+0.00%) |
Apr 09, 2014 | 7.247 | 7.267 | 7.247 | 7.259 | 196,775 | +0.01(+0.11%) |
Apr 08, 2014 | 7.264 | 7.279 | 7.247 | 7.251 | 73,815 | +0.00(+0.00%) |
Apr 07, 2014 | 7.275 | 7.275 | 7.243 | 7.251 | 70,930 | -0.02(-0.28%) |
Apr 04, 2014 | 7.271 | 7.299 | 7.218 | 7.271 | 253,564 | +0.03(+0.39%) |
Apr 03, 2014 | 7.275 | 7.275 | 7.239 | 7.243 | 62,431 | -0.02(-0.28%) |
Apr 02, 2014 | 7.263 | 7.271 | 7.226 | 7.263 | 206,146 | +0.00(+0.00%) |
Apr 01, 2014 | 7.231 | 7.263 | 7.226 | 7.263 | 106,729 | +0.04(+0.62%) |
Mar 31, 2014 | 7.263 | 7.263 | 7.184 | 7.218 | 560,650 | -0.04(-0.50%) |
Mar 28, 2014 | 7.222 | 7.259 | 7.213 | 7.255 | 125,068 | +0.04(+0.50%) |
Mar 27, 2014 | 7.226 | 7.247 | 7.170 | 7.218 | 203,450 | -0.01(-0.17%) |
Mar 26, 2014 | 7.287 | 7.287 | 7.194 | 7.231 | 201,656 | -0.01(-0.17%) |
Mar 25, 2014 | 7.222 | 7.271 | 7.137 | 7.243 | 185,930 | +0.02(+0.28%) |
Mar 24, 2014 | 7.295 | 7.303 | 7.190 | 7.222 | 120,149 | -0.02(-0.28%) |
Mar 21, 2014 | 7.198 | 7.271 | 7.198 | 7.243 | 137,111 | +0.04(+0.56%) |
Mar 20, 2014 | 7.194 | 7.246 | 7.154 | 7.202 | 504,459 | -0.03(-0.45%) |
Mar 19, 2014 | 7.348 | 7.421 | 7.210 | 7.235 | 453,260 | -0.12(-1.60%) |
Mar 18, 2014 | 7.340 | 7.368 | 7.316 | 7.352 | 77,749 | +0.02(+0.28%) |
Mar 17, 2014 | 7.405 | 7.405 | 7.307 | 7.332 | 145,282 | -0.01(-0.13%) |
Mar 14, 2014 | 7.321 | 7.373 | 7.310 | 7.341 | 63,737 | +0.03(+0.44%) |
Mar 13, 2014 | 7.385 | 7.393 | 7.309 | 7.309 | 76,935 | -0.04(-0.52%) |
Mar 12, 2014 | 7.321 | 7.349 | 7.293 | 7.347 | 86,902 | +0.05(+0.63%) |
Mar 11, 2014 | 7.353 | 7.361 | 7.285 | 7.301 | 88,188 | -0.01(-0.16%) |
Mar 10, 2014 | 7.349 | 7.409 | 7.301 | 7.313 | 214,450 | -0.01(-0.16%) |
Mar 07, 2014 | 7.329 | 7.369 | 7.317 | 7.325 | 276,270 | -0.03(-0.44%) |
Mar 06, 2014 | 7.297 | 7.365 | 7.277 | 7.357 | 179,841 | +0.09(+1.25%) |
Mar 05, 2014 | 7.297 | 7.317 | 7.228 | 7.267 | 182,462 | -0.03(-0.41%) |
Mar 04, 2014 | 7.249 | 7.305 | 7.220 | 7.297 | 160,372 | +0.06(+0.78%) |