Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.195 | 7.269 | 7.195 | 7.203 | 3,656 | +0.07(+1.04%) |
May 29, 2014 | 7.352 | 7.484 | 7.046 | 7.129 | 87,649 | -0.26(-3.58%) |
May 28, 2014 | 7.460 | 7.468 | 7.311 | 7.393 | 18,599 | -0.07(-0.89%) |
May 27, 2014 | 7.054 | 7.468 | 7.054 | 7.460 | 43,153 | +0.54(+7.77%) |
May 23, 2014 | 6.955 | 6.922 | 6.922 | 6.922 | 7,859 | -0.07(-1.06%) |
May 22, 2014 | 7.013 | 7.013 | 6.922 | 6.997 | 2,055 | +0.00(+0.00%) |
May 21, 2014 | 6.955 | 7.071 | 6.922 | 6.997 | 11,080 | -0.01(-0.12%) |
May 20, 2014 | 6.988 | 7.005 | 6.930 | 7.005 | 11,125 | +0.07(+1.07%) |
May 19, 2014 | 6.930 | 6.932 | 6.922 | 6.930 | 2,660 | -0.01(-0.12%) |
May 16, 2014 | 6.955 | 6.988 | 6.922 | 6.939 | 20,327 | -0.05(-0.71%) |
May 15, 2014 | 6.988 | 6.988 | 6.980 | 6.988 | 4,401 | +0.02(+0.24%) |
May 14, 2014 | 6.947 | 7.071 | 6.922 | 6.972 | 15,343 | -0.08(-1.17%) |
May 13, 2014 | 7.063 | 7.071 | 6.930 | 7.054 | 41,965 | +0.12(+1.67%) |
May 12, 2014 | 7.030 | 7.038 | 6.939 | 6.939 | 4,967 | -0.09(-1.29%) |
May 09, 2014 | 6.988 | 7.030 | 6.889 | 7.030 | 22,011 | +0.15(+2.16%) |
May 08, 2014 | 6.980 | 6.988 | 6.881 | 6.881 | 10,271 | -0.19(-2.69%) |
May 07, 2014 | 6.947 | 7.245 | 6.881 | 7.071 | 50,649 | +0.14(+2.09%) |
May 06, 2014 | 6.947 | 7.145 | 6.864 | 6.926 | 74,409 | -0.01(-0.18%) |
May 05, 2014 | 6.980 | 6.988 | 6.864 | 6.939 | 11,166 | -0.06(-0.85%) |
May 02, 2014 | 6.951 | 7.158 | 6.897 | 6.998 | 36,101 | +0.09(+1.34%) |
May 01, 2014 | 6.864 | 6.914 | 6.864 | 6.906 | 8,232 | +0.07(+1.09%) |
Apr 30, 2014 | 6.823 | 6.947 | 6.823 | 6.831 | 8,598 | -0.01(-0.12%) |
Apr 29, 2014 | 6.823 | 6.839 | 6.781 | 6.839 | 15,646 | +0.00(+0.00%) |
Apr 28, 2014 | 6.732 | 6.839 | 6.732 | 6.839 | 8,554 | +0.17(+2.48%) |
Apr 25, 2014 | 6.715 | 6.765 | 6.674 | 6.674 | 26,021 | -0.16(-2.30%) |
Apr 24, 2014 | 6.798 | 6.905 | 6.715 | 6.831 | 14,119 | +0.09(+1.35%) |
Apr 23, 2014 | 6.740 | 6.740 | 6.724 | 6.740 | 8,455 | +0.02(+0.25%) |
Apr 22, 2014 | 6.748 | 6.757 | 6.724 | 6.724 | 12,212 | -0.03(-0.49%) |
Apr 21, 2014 | 6.881 | 6.881 | 6.707 | 6.757 | 18,074 | +0.02(+0.37%) |
Apr 17, 2014 | 6.707 | 6.732 | 6.732 | 6.732 | 1,330 | +0.00(+0.00%) |
Apr 16, 2014 | 6.740 | 6.740 | 6.707 | 6.732 | 7,678 | +0.01(+0.12%) |
Apr 15, 2014 | 6.740 | 6.757 | 6.724 | 6.724 | 7,246 | -0.07(-0.97%) |
Apr 14, 2014 | 6.790 | 6.790 | 6.790 | 6.790 | 250 | +0.05(+0.74%) |
Apr 11, 2014 | 6.790 | 6.823 | 6.724 | 6.740 | 11,728 | -0.06(-0.85%) |
Apr 10, 2014 | 6.751 | 6.798 | 6.740 | 6.798 | 8,161 | +0.00(+0.00%) |
Apr 09, 2014 | 6.781 | 6.823 | 6.740 | 6.798 | 12,363 | +0.00(+0.00%) |
Apr 08, 2014 | 6.839 | 6.848 | 6.773 | 6.798 | 25,079 | -0.07(-1.08%) |
Apr 07, 2014 | 6.881 | 6.955 | 6.740 | 6.872 | 16,935 | -0.01(-0.12%) |
Apr 04, 2014 | 6.864 | 7.079 | 6.815 | 6.881 | 33,306 | -0.02(-0.24%) |
Apr 03, 2014 | 6.715 | 6.897 | 6.657 | 6.897 | 38,489 | +0.26(+3.99%) |
Apr 02, 2014 | 6.285 | 6.699 | 6.285 | 6.633 | 73,343 | +0.40(+6.36%) |
Apr 01, 2014 | 6.285 | 6.285 | 6.220 | 6.236 | 5,938 | -0.05(-0.79%) |
Mar 31, 2014 | 6.252 | 6.285 | 6.252 | 6.285 | 1,303 | +0.00(+0.00%) |
Mar 28, 2014 | 6.285 | 6.302 | 6.211 | 6.285 | 10,410 | -0.08(-1.30%) |
Mar 27, 2014 | 6.459 | 6.475 | 6.318 | 6.368 | 15,363 | -0.23(-3.51%) |
Mar 26, 2014 | 6.649 | 6.711 | 6.550 | 6.600 | 5,756 | -0.06(-0.87%) |
Mar 25, 2014 | 6.608 | 6.657 | 6.608 | 6.657 | 1,672 | +0.02(+0.25%) |
Mar 24, 2014 | 6.459 | 6.657 | 6.442 | 6.641 | 5,854 | -0.02(-0.25%) |
Mar 21, 2014 | 6.641 | 6.666 | 6.418 | 6.657 | 83,086 | -0.08(-1.23%) |
Mar 20, 2014 | 6.856 | 7.030 | 6.691 | 6.740 | 12,875 | -0.10(-1.45%) |
Mar 19, 2014 | 7.195 | 7.228 | 6.641 | 6.839 | 18,815 | -0.12(-1.78%) |
Mar 18, 2014 | 6.666 | 7.137 | 6.666 | 6.963 | 16,049 | +0.20(+2.93%) |
Mar 17, 2014 | 6.757 | 6.790 | 6.558 | 6.765 | 8,380 | -0.16(-2.27%) |
Mar 14, 2014 | 6.600 | 6.922 | 6.542 | 6.922 | 5,475 | +0.31(+4.62%) |
Mar 13, 2014 | 6.616 | 6.616 | 6.550 | 6.616 | 5,617 | +0.00(+0.00%) |
Mar 12, 2014 | 6.525 | 6.823 | 6.493 | 6.616 | 9,325 | +0.02(+0.38%) |
Mar 11, 2014 | 6.500 | 6.616 | 6.500 | 6.591 | 5,051 | +0.10(+1.53%) |
Mar 10, 2014 | 6.616 | 6.616 | 6.318 | 6.492 | 11,970 | -0.12(-1.75%) |
Mar 07, 2014 | 6.616 | 6.616 | 6.484 | 6.608 | 2,961 | +0.18(+2.78%) |
Mar 06, 2014 | 6.410 | 6.429 | 6.409 | 6.429 | 1,985 | -0.12(-1.84%) |
Mar 05, 2014 | 6.343 | 6.608 | 6.343 | 6.550 | 2,848 | +0.14(+2.19%) |
Mar 04, 2014 | 6.327 | 6.409 | 6.178 | 6.409 | 8,530 | +0.08(+1.31%) |