Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.801 | 7.014 | 6.793 | 6.886 | 552,879 | +0.04(+0.62%) |
May 29, 2014 | 7.022 | 7.124 | 6.741 | 6.844 | 1,023,999 | -0.36(-4.96%) |
May 28, 2014 | 7.354 | 7.396 | 7.201 | 7.201 | 436,213 | -0.09(-1.28%) |
May 27, 2014 | 7.396 | 7.498 | 7.260 | 7.294 | 333,420 | -0.03(-0.46%) |
May 23, 2014 | 7.133 | 7.328 | 7.328 | 7.328 | 557,211 | +0.28(+3.98%) |
May 22, 2014 | 7.005 | 7.099 | 6.980 | 7.048 | 168,251 | +0.05(+0.73%) |
May 21, 2014 | 6.929 | 7.116 | 6.929 | 6.997 | 268,382 | +0.15(+2.24%) |
May 20, 2014 | 6.963 | 7.014 | 6.844 | 6.844 | 201,429 | -0.10(-1.47%) |
May 19, 2014 | 6.903 | 7.039 | 6.878 | 6.946 | 209,543 | +0.07(+0.99%) |
May 16, 2014 | 6.690 | 6.963 | 6.597 | 6.878 | 339,302 | +0.19(+2.80%) |
May 15, 2014 | 6.997 | 7.014 | 6.690 | 6.690 | 573,747 | -0.31(-4.37%) |
May 14, 2014 | 7.413 | 7.439 | 6.912 | 6.997 | 641,447 | -0.03(-0.48%) |
May 13, 2014 | 7.065 | 7.124 | 6.971 | 7.031 | 231,952 | -0.01(-0.12%) |
May 12, 2014 | 6.895 | 7.071 | 6.852 | 7.039 | 469,895 | +0.14(+2.10%) |
May 09, 2014 | 6.835 | 6.929 | 6.741 | 6.895 | 233,710 | +0.05(+0.75%) |
May 08, 2014 | 6.937 | 7.048 | 6.818 | 6.844 | 359,804 | -0.09(-1.35%) |
May 07, 2014 | 6.963 | 7.073 | 6.869 | 6.937 | 530,030 | -0.03(-0.49%) |
May 06, 2014 | 7.039 | 7.047 | 6.852 | 6.971 | 300,196 | -0.12(-1.68%) |
May 05, 2014 | 6.980 | 7.090 | 6.886 | 7.090 | 294,008 | +0.02(+0.24%) |
May 02, 2014 | 7.082 | 7.286 | 7.022 | 7.073 | 262,736 | -0.03(-0.36%) |
May 01, 2014 | 6.844 | 7.209 | 6.844 | 7.099 | 460,971 | +0.20(+2.83%) |
Apr 30, 2014 | 6.741 | 6.937 | 6.682 | 6.903 | 394,293 | +0.12(+1.75%) |
Apr 29, 2014 | 6.818 | 6.878 | 6.639 | 6.784 | 565,017 | +0.01(+0.13%) |
Apr 28, 2014 | 6.997 | 7.082 | 6.614 | 6.776 | 660,551 | -0.22(-3.16%) |
Apr 25, 2014 | 7.124 | 7.192 | 6.937 | 6.997 | 270,138 | -0.16(-2.26%) |
Apr 24, 2014 | 7.303 | 7.354 | 7.073 | 7.158 | 326,084 | -0.08(-1.06%) |
Apr 23, 2014 | 7.430 | 7.444 | 7.218 | 7.235 | 414,961 | -0.14(-1.96%) |
Apr 22, 2014 | 7.541 | 7.668 | 7.379 | 7.379 | 507,351 | -0.10(-1.36%) |
Apr 21, 2014 | 7.694 | 7.719 | 7.464 | 7.481 | 635,442 | +0.03(+0.46%) |
Apr 17, 2014 | 7.226 | 7.447 | 7.447 | 7.447 | 756,476 | +0.25(+3.42%) |
Apr 16, 2014 | 6.946 | 7.213 | 6.861 | 7.201 | 1,069,802 | +0.33(+4.83%) |
Apr 15, 2014 | 6.920 | 7.072 | 6.707 | 6.869 | 1,221,925 | -0.11(-1.58%) |
Apr 14, 2014 | 7.150 | 7.150 | 6.869 | 6.980 | 752,606 | -0.07(-0.97%) |
Apr 11, 2014 | 7.226 | 7.388 | 6.997 | 7.048 | 665,618 | -0.21(-2.93%) |
Apr 10, 2014 | 7.549 | 7.668 | 7.150 | 7.260 | 1,441,362 | -0.32(-4.26%) |
Apr 09, 2014 | 7.660 | 7.779 | 7.447 | 7.583 | 793,310 | -0.03(-0.34%) |
Apr 08, 2014 | 7.566 | 7.719 | 7.481 | 7.609 | 308,606 | +0.03(+0.34%) |
Apr 07, 2014 | 7.711 | 7.796 | 7.524 | 7.583 | 457,003 | -0.22(-2.83%) |
Apr 04, 2014 | 7.779 | 8.025 | 7.609 | 7.804 | 710,663 | +0.08(+0.99%) |
Apr 03, 2014 | 8.136 | 8.136 | 7.685 | 7.728 | 759,169 | -0.41(-5.02%) |
Apr 02, 2014 | 8.374 | 8.416 | 8.102 | 8.136 | 304,251 | -0.21(-2.55%) |
Apr 01, 2014 | 8.136 | 8.408 | 8.119 | 8.348 | 506,480 | +0.26(+3.15%) |
Mar 31, 2014 | 7.932 | 8.144 | 7.923 | 8.093 | 502,528 | +0.22(+2.81%) |
Mar 28, 2014 | 7.719 | 7.983 | 7.719 | 7.872 | 372,720 | +0.17(+2.21%) |
Mar 27, 2014 | 7.558 | 7.813 | 7.481 | 7.702 | 339,595 | +0.11(+1.46%) |
Mar 26, 2014 | 7.974 | 8.093 | 7.558 | 7.592 | 894,820 | -0.37(-4.59%) |
Mar 25, 2014 | 8.034 | 8.127 | 7.889 | 7.957 | 196,053 | -0.03(-0.43%) |
Mar 24, 2014 | 8.212 | 8.238 | 7.855 | 7.991 | 660,108 | -0.22(-2.69%) |
Mar 21, 2014 | 8.042 | 8.323 | 8.019 | 8.212 | 774,305 | +0.23(+2.88%) |
Mar 20, 2014 | 7.906 | 8.059 | 7.872 | 7.983 | 453,641 | +0.01(+0.11%) |
Mar 19, 2014 | 8.399 | 8.484 | 7.864 | 7.974 | 1,622,360 | -0.45(-5.35%) |
Mar 18, 2014 | 8.246 | 8.467 | 8.221 | 8.425 | 394,773 | +0.26(+3.12%) |
Mar 17, 2014 | 8.306 | 8.425 | 8.110 | 8.170 | 471,551 | -0.07(-0.83%) |
Mar 14, 2014 | 8.280 | 8.450 | 8.187 | 8.238 | 435,726 | -0.12(-1.42%) |
Mar 13, 2014 | 8.646 | 8.756 | 8.161 | 8.357 | 985,814 | -0.27(-3.15%) |
Mar 12, 2014 | 8.714 | 8.807 | 8.374 | 8.629 | 1,030,563 | -0.18(-2.03%) |
Mar 11, 2014 | 9.360 | 9.428 | 8.735 | 8.807 | 946,841 | -0.53(-5.65%) |
Mar 10, 2014 | 9.691 | 9.717 | 9.292 | 9.334 | 1,214,552 | -0.38(-3.94%) |
Mar 07, 2014 | 9.445 | 9.759 | 9.343 | 9.717 | 1,670,112 | +0.33(+3.53%) |
Mar 06, 2014 | 9.411 | 9.487 | 9.224 | 9.385 | 1,570,140 | +0.28(+3.08%) |
Mar 05, 2014 | 8.750 | 9.113 | 8.716 | 9.105 | 1,408,521 | +0.40(+4.56%) |
Mar 04, 2014 | 8.657 | 8.834 | 8.538 | 8.708 | 771,480 | +0.14(+1.58%) |