Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.671 | 7.703 | 7.636 | 7.650 | 272,180 | -0.01(-0.18%) |
May 29, 2014 | 7.636 | 7.667 | 7.601 | 7.664 | 234,587 | +0.01(+0.09%) |
May 28, 2014 | 7.580 | 7.668 | 7.566 | 7.657 | 203,396 | +0.13(+1.77%) |
May 27, 2014 | 7.580 | 7.591 | 7.517 | 7.524 | 206,678 | -0.08(-1.02%) |
May 23, 2014 | 7.538 | 7.601 | 7.601 | 7.601 | 327,980 | +0.07(+0.89%) |
May 22, 2014 | 7.457 | 7.534 | 7.457 | 7.534 | 191,362 | +0.06(+0.79%) |
May 21, 2014 | 7.475 | 7.496 | 7.447 | 7.475 | 292,631 | +0.08(+1.14%) |
May 20, 2014 | 7.408 | 7.408 | 7.363 | 7.391 | 360,405 | -0.05(-0.61%) |
May 19, 2014 | 7.405 | 7.440 | 7.398 | 7.436 | 237,114 | -0.04(-0.47%) |
May 16, 2014 | 7.440 | 7.496 | 7.440 | 7.471 | 189,900 | +0.02(+0.28%) |
May 15, 2014 | 7.475 | 7.475 | 7.412 | 7.450 | 454,849 | -0.07(-0.93%) |
May 14, 2014 | 7.563 | 7.566 | 7.517 | 7.521 | 158,889 | -0.01(-0.18%) |
May 13, 2014 | 7.542 | 7.542 | 7.503 | 7.534 | 171,846 | +0.00(+0.04%) |
May 12, 2014 | 7.517 | 7.566 | 7.514 | 7.531 | 421,273 | +0.15(+2.09%) |
May 09, 2014 | 7.387 | 7.429 | 7.366 | 7.377 | 245,990 | -0.02(-0.28%) |
May 08, 2014 | 7.422 | 7.443 | 7.387 | 7.398 | 227,035 | -0.01(-0.09%) |
May 07, 2014 | 7.482 | 7.485 | 7.398 | 7.405 | 230,287 | -0.11(-1.45%) |
May 06, 2014 | 7.531 | 7.563 | 7.503 | 7.514 | 267,331 | -0.04(-0.56%) |
May 05, 2014 | 7.496 | 7.566 | 7.482 | 7.556 | 327,609 | -0.01(-0.14%) |
May 02, 2014 | 7.580 | 7.580 | 7.531 | 7.566 | 119,557 | +0.01(+0.19%) |
May 01, 2014 | 7.492 | 7.566 | 7.492 | 7.552 | 150,625 | +0.04(+0.47%) |
Apr 30, 2014 | 7.521 | 7.566 | 7.492 | 7.517 | 176,559 | -0.07(-0.88%) |
Apr 29, 2014 | 7.545 | 7.584 | 7.517 | 7.584 | 372,475 | +0.12(+1.55%) |
Apr 28, 2014 | 7.482 | 7.496 | 7.412 | 7.468 | 376,863 | -0.07(-0.88%) |
Apr 25, 2014 | 7.482 | 7.535 | 7.478 | 7.535 | 198,540 | -0.03(-0.37%) |
Apr 24, 2014 | 7.615 | 7.622 | 7.521 | 7.563 | 415,452 | -0.03(-0.37%) |
Apr 23, 2014 | 7.556 | 7.633 | 7.556 | 7.591 | 530,704 | -0.02(-0.23%) |
Apr 22, 2014 | 7.689 | 7.710 | 7.608 | 7.608 | 429,198 | -0.08(-1.00%) |
Apr 21, 2014 | 7.784 | 7.784 | 7.682 | 7.685 | 356,298 | -0.14(-1.79%) |
Apr 17, 2014 | 7.900 | 7.826 | 7.826 | 7.826 | 241,069 | -0.08(-1.02%) |
Apr 16, 2014 | 7.931 | 7.959 | 7.903 | 7.907 | 271,799 | -0.01(-0.09%) |
Apr 15, 2014 | 7.949 | 7.949 | 7.822 | 7.914 | 465,962 | -0.09(-1.18%) |
Apr 14, 2014 | 8.093 | 8.124 | 7.998 | 8.008 | 472,063 | -0.10(-1.21%) |
Apr 11, 2014 | 7.966 | 8.110 | 7.914 | 8.107 | 580,106 | +0.07(+0.87%) |
Apr 10, 2014 | 7.966 | 8.166 | 7.966 | 8.036 | 1,854,117 | +0.18(+2.28%) |
Apr 09, 2014 | 7.749 | 7.857 | 7.721 | 7.857 | 361,864 | +0.14(+1.77%) |
Apr 08, 2014 | 7.661 | 7.721 | 7.661 | 7.721 | 327,629 | +0.22(+2.90%) |
Apr 07, 2014 | 7.636 | 7.682 | 7.503 | 7.503 | 345,425 | -0.09(-1.16%) |
Apr 04, 2014 | 7.675 | 7.703 | 7.577 | 7.591 | 240,995 | -0.02(-0.28%) |
Apr 03, 2014 | 7.700 | 7.700 | 7.524 | 7.612 | 533,280 | -0.12(-1.50%) |
Apr 02, 2014 | 7.682 | 7.728 | 7.640 | 7.728 | 221,040 | +0.09(+1.24%) |
Apr 01, 2014 | 7.626 | 7.654 | 7.577 | 7.633 | 342,626 | +0.06(+0.83%) |
Mar 31, 2014 | 7.664 | 7.664 | 7.545 | 7.570 | 332,214 | -0.06(-0.83%) |
Mar 28, 2014 | 7.538 | 7.668 | 7.538 | 7.633 | 412,092 | +0.12(+1.64%) |
Mar 27, 2014 | 7.535 | 7.563 | 7.510 | 7.510 | 186,692 | -0.06(-0.79%) |
Mar 26, 2014 | 7.636 | 7.678 | 7.545 | 7.570 | 128,952 | -0.05(-0.60%) |
Mar 25, 2014 | 7.675 | 7.700 | 7.612 | 7.615 | 162,009 | -0.01(-0.09%) |
Mar 24, 2014 | 7.570 | 7.647 | 7.500 | 7.622 | 715,453 | +0.11(+1.50%) |
Mar 21, 2014 | 7.580 | 7.612 | 7.510 | 7.510 | 729,940 | +0.15(+2.10%) |
Mar 20, 2014 | 7.342 | 7.398 | 7.289 | 7.356 | 494,663 | -0.06(-0.80%) |
Mar 19, 2014 | 7.510 | 7.510 | 7.405 | 7.415 | 227,223 | -0.12(-1.63%) |
Mar 18, 2014 | 7.538 | 7.580 | 7.503 | 7.538 | 204,809 | +0.02(+0.23%) |
Mar 17, 2014 | 7.447 | 7.545 | 7.447 | 7.521 | 323,515 | +0.11(+1.42%) |
Mar 14, 2014 | 7.433 | 7.485 | 7.408 | 7.415 | 398,332 | -0.05(-0.66%) |
Mar 13, 2014 | 7.535 | 7.633 | 7.433 | 7.464 | 609,026 | -0.06(-0.84%) |
Mar 12, 2014 | 7.391 | 7.528 | 7.391 | 7.528 | 331,924 | +0.08(+1.04%) |
Mar 11, 2014 | 7.436 | 7.517 | 7.391 | 7.450 | 409,143 | +0.02(+0.28%) |
Mar 10, 2014 | 7.580 | 7.601 | 7.366 | 7.429 | 1,167,655 | -0.27(-3.51%) |
Mar 07, 2014 | 7.759 | 7.777 | 7.696 | 7.700 | 215,734 | -0.08(-1.08%) |
Mar 06, 2014 | 7.693 | 7.829 | 7.693 | 7.784 | 333,354 | +0.10(+1.32%) |
Mar 05, 2014 | 7.826 | 7.826 | 7.654 | 7.682 | 710,355 | -0.19(-2.36%) |
Mar 04, 2014 | 7.879 | 7.910 | 7.815 | 7.868 | 327,285 | +0.06(+0.76%) |