Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.594 | 7.607 | 7.548 | 7.598 | 85,323 | +0.00(+0.00%) |
May 29, 2014 | 7.607 | 7.607 | 7.573 | 7.598 | 92,365 | -0.02(-0.27%) |
May 28, 2014 | 7.615 | 7.648 | 7.607 | 7.619 | 66,296 | -0.01(-0.11%) |
May 27, 2014 | 7.627 | 7.640 | 7.615 | 7.627 | 82,133 | +0.00(+0.05%) |
May 23, 2014 | 7.636 | 7.623 | 7.623 | 7.623 | 46,431 | -0.02(-0.33%) |
May 22, 2014 | 7.648 | 7.657 | 7.641 | 7.648 | 39,558 | +0.03(+0.44%) |
May 21, 2014 | 7.603 | 7.615 | 7.565 | 7.615 | 153,274 | +0.05(+0.66%) |
May 20, 2014 | 7.598 | 7.598 | 7.548 | 7.565 | 92,442 | -0.02(-0.24%) |
May 19, 2014 | 7.637 | 7.640 | 7.562 | 7.583 | 91,850 | -0.04(-0.49%) |
May 16, 2014 | 7.604 | 7.620 | 7.566 | 7.620 | 108,760 | +0.01(+0.11%) |
May 15, 2014 | 7.612 | 7.612 | 7.591 | 7.612 | 73,551 | -0.01(-0.11%) |
May 14, 2014 | 7.637 | 7.649 | 7.595 | 7.620 | 108,627 | -0.03(-0.38%) |
May 13, 2014 | 7.645 | 7.657 | 7.628 | 7.649 | 59,382 | -0.01(-0.11%) |
May 12, 2014 | 7.674 | 7.674 | 7.624 | 7.657 | 89,068 | +0.03(+0.43%) |
May 09, 2014 | 7.624 | 7.633 | 7.620 | 7.624 | 59,486 | -0.01(-0.11%) |
May 08, 2014 | 7.633 | 7.645 | 7.620 | 7.633 | 83,725 | -0.01(-0.11%) |
May 07, 2014 | 7.628 | 7.641 | 7.608 | 7.641 | 72,948 | +0.01(+0.11%) |
May 06, 2014 | 7.633 | 7.637 | 7.604 | 7.633 | 93,177 | +0.00(+0.05%) |
May 05, 2014 | 7.641 | 7.641 | 7.612 | 7.628 | 180,208 | +0.02(+0.22%) |
May 02, 2014 | 7.562 | 7.641 | 7.542 | 7.612 | 228,617 | +0.04(+0.55%) |
May 01, 2014 | 7.521 | 7.579 | 7.521 | 7.571 | 69,050 | +0.01(+0.16%) |
Apr 30, 2014 | 7.566 | 7.579 | 7.546 | 7.558 | 70,769 | -0.01(-0.16%) |
Apr 29, 2014 | 7.566 | 7.612 | 7.542 | 7.571 | 120,987 | +0.00(+0.05%) |
Apr 28, 2014 | 7.521 | 7.589 | 7.521 | 7.566 | 140,848 | +0.05(+0.66%) |
Apr 25, 2014 | 7.496 | 7.538 | 7.496 | 7.517 | 54,750 | -0.02(-0.22%) |
Apr 24, 2014 | 7.488 | 7.533 | 7.484 | 7.533 | 60,079 | +0.01(+0.16%) |
Apr 23, 2014 | 7.467 | 7.546 | 7.463 | 7.521 | 121,505 | +0.02(+0.33%) |
Apr 22, 2014 | 7.467 | 7.505 | 7.455 | 7.496 | 96,974 | -0.00(-0.06%) |
Apr 21, 2014 | 7.500 | 7.505 | 7.471 | 7.500 | 52,191 | +0.00(+0.06%) |
Apr 17, 2014 | 7.438 | 7.496 | 7.496 | 7.496 | 105,080 | +0.04(+0.50%) |
Apr 16, 2014 | 7.463 | 7.476 | 7.381 | 7.459 | 79,468 | +0.02(+0.26%) |
Apr 15, 2014 | 7.427 | 7.448 | 7.407 | 7.440 | 55,213 | +0.01(+0.11%) |
Apr 14, 2014 | 7.436 | 7.444 | 7.399 | 7.431 | 96,319 | +0.00(+0.00%) |
Apr 11, 2014 | 7.431 | 7.431 | 7.411 | 7.431 | 94,716 | -0.01(-0.18%) |
Apr 10, 2014 | 7.436 | 7.448 | 7.407 | 7.445 | 142,363 | +0.00(+0.07%) |
Apr 09, 2014 | 7.427 | 7.444 | 7.399 | 7.440 | 125,701 | +0.02(+0.22%) |
Apr 08, 2014 | 7.436 | 7.440 | 7.419 | 7.423 | 67,308 | +0.00(+0.00%) |
Apr 07, 2014 | 7.477 | 7.485 | 7.423 | 7.423 | 90,322 | -0.07(-0.93%) |
Apr 04, 2014 | 7.448 | 7.493 | 7.423 | 7.493 | 145,102 | +0.05(+0.72%) |
Apr 03, 2014 | 7.436 | 7.493 | 7.423 | 7.440 | 145,236 | -0.02(-0.22%) |
Apr 02, 2014 | 7.468 | 7.497 | 7.436 | 7.456 | 347,848 | +0.02(+0.28%) |
Apr 01, 2014 | 7.436 | 7.476 | 7.419 | 7.436 | 147,071 | +0.00(+0.00%) |
Mar 31, 2014 | 7.444 | 7.460 | 7.431 | 7.436 | 140,640 | +0.00(+0.00%) |
Mar 28, 2014 | 7.444 | 7.468 | 7.419 | 7.436 | 347,606 | -0.02(-0.22%) |
Mar 27, 2014 | 7.464 | 7.464 | 7.423 | 7.452 | 138,127 | +0.01(+0.17%) |
Mar 26, 2014 | 7.505 | 7.530 | 7.436 | 7.440 | 295,224 | -0.08(-1.04%) |
Mar 25, 2014 | 7.505 | 7.522 | 7.460 | 7.518 | 175,866 | +0.01(+0.11%) |
Mar 24, 2014 | 7.522 | 7.555 | 7.481 | 7.509 | 60,007 | +0.04(+0.55%) |
Mar 21, 2014 | 7.468 | 7.514 | 7.468 | 7.468 | 99,687 | -0.00(-0.05%) |
Mar 20, 2014 | 7.468 | 7.493 | 7.440 | 7.473 | 114,085 | -0.02(-0.22%) |
Mar 19, 2014 | 7.514 | 7.542 | 7.468 | 7.489 | 191,674 | -0.02(-0.27%) |
Mar 18, 2014 | 7.489 | 7.534 | 7.489 | 7.509 | 227,695 | +0.01(+0.09%) |
Mar 17, 2014 | 7.494 | 7.517 | 7.494 | 7.502 | 111,104 | +0.00(+0.00%) |
Mar 14, 2014 | 7.490 | 7.523 | 7.490 | 7.502 | 32,461 | -0.01(-0.16%) |
Mar 13, 2014 | 7.483 | 7.518 | 7.483 | 7.515 | 74,036 | +0.00(+0.00%) |
Mar 12, 2014 | 7.486 | 7.515 | 7.466 | 7.515 | 55,866 | +0.01(+0.11%) |
Mar 11, 2014 | 7.486 | 7.511 | 7.486 | 7.507 | 54,794 | +0.01(+0.11%) |
Mar 10, 2014 | 7.482 | 7.502 | 7.462 | 7.498 | 23,299 | +0.02(+0.33%) |
Mar 07, 2014 | 7.543 | 7.543 | 7.454 | 7.474 | 75,341 | -0.07(-0.92%) |
Mar 06, 2014 | 7.466 | 7.543 | 7.454 | 7.543 | 186,517 | +0.08(+1.04%) |
Mar 05, 2014 | 7.425 | 7.482 | 7.417 | 7.466 | 147,019 | +0.02(+0.33%) |
Mar 04, 2014 | 7.437 | 7.470 | 7.388 | 7.441 | 196,177 | +0.01(+0.16%) |