Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.124 | 7.168 | 7.074 | 7.103 | 1,478,786 | +0.00(+0.06%) |
May 29, 2014 | 7.116 | 7.195 | 6.990 | 7.099 | 645,271 | +0.03(+0.47%) |
May 28, 2014 | 7.053 | 7.078 | 6.999 | 7.066 | 759,332 | +0.01(+0.18%) |
May 27, 2014 | 7.053 | 7.077 | 6.970 | 7.053 | 710,853 | +0.05(+0.78%) |
May 23, 2014 | 6.903 | 6.999 | 6.999 | 6.999 | 872,198 | +0.12(+1.73%) |
May 22, 2014 | 6.844 | 6.894 | 6.803 | 6.880 | 358,054 | +0.07(+1.01%) |
May 21, 2014 | 6.828 | 6.861 | 6.761 | 6.811 | 718,066 | +0.03(+0.37%) |
May 20, 2014 | 6.803 | 6.807 | 6.732 | 6.786 | 1,021,042 | -0.00(-0.06%) |
May 19, 2014 | 6.698 | 6.794 | 6.677 | 6.790 | 825,588 | +0.08(+1.12%) |
May 16, 2014 | 6.757 | 6.773 | 6.661 | 6.715 | 644,720 | -0.03(-0.49%) |
May 15, 2014 | 6.698 | 6.794 | 6.644 | 6.748 | 947,952 | +0.02(+0.31%) |
May 14, 2014 | 6.886 | 6.986 | 6.723 | 6.727 | 819,892 | -0.18(-2.66%) |
May 13, 2014 | 6.924 | 6.949 | 6.807 | 6.911 | 881,862 | -0.02(-0.30%) |
May 12, 2014 | 6.782 | 6.940 | 6.761 | 6.932 | 786,363 | +0.21(+3.17%) |
May 09, 2014 | 6.502 | 6.761 | 6.500 | 6.719 | 1,292,648 | +0.07(+1.00%) |
May 08, 2014 | 6.803 | 6.957 | 6.648 | 6.652 | 993,390 | -0.21(-3.04%) |
May 07, 2014 | 6.907 | 6.907 | 6.765 | 6.861 | 838,753 | -0.03(-0.36%) |
May 06, 2014 | 6.903 | 6.978 | 6.886 | 6.886 | 456,603 | -0.10(-1.37%) |
May 05, 2014 | 6.986 | 7.007 | 6.922 | 6.982 | 491,828 | -0.00(-0.06%) |
May 02, 2014 | 6.919 | 7.015 | 6.882 | 6.986 | 670,893 | +0.05(+0.66%) |
May 01, 2014 | 6.944 | 7.019 | 6.857 | 6.940 | 902,727 | -0.04(-0.54%) |
Apr 30, 2014 | 7.007 | 7.036 | 6.915 | 6.978 | 1,056,045 | -0.06(-0.83%) |
Apr 29, 2014 | 7.136 | 7.145 | 7.020 | 7.036 | 484,573 | -0.10(-1.40%) |
Apr 28, 2014 | 7.166 | 7.166 | 7.028 | 7.136 | 942,314 | -0.01(-0.18%) |
Apr 25, 2014 | 7.178 | 7.178 | 7.120 | 7.149 | 503,340 | -0.04(-0.52%) |
Apr 24, 2014 | 7.228 | 7.228 | 7.107 | 7.187 | 768,167 | +0.05(+0.64%) |
Apr 23, 2014 | 7.174 | 7.182 | 7.124 | 7.141 | 465,246 | -0.03(-0.35%) |
Apr 22, 2014 | 7.078 | 7.170 | 7.061 | 7.166 | 572,310 | +0.08(+1.18%) |
Apr 21, 2014 | 7.066 | 7.128 | 7.049 | 7.082 | 807,996 | +0.02(+0.24%) |
Apr 17, 2014 | 7.178 | 7.066 | 7.066 | 7.066 | 1,254,384 | -0.04(-0.59%) |
Apr 16, 2014 | 7.141 | 7.141 | 7.061 | 7.107 | 506,347 | +0.02(+0.29%) |
Apr 15, 2014 | 7.128 | 7.190 | 7.011 | 7.086 | 578,411 | -0.03(-0.47%) |
Apr 14, 2014 | 7.128 | 7.187 | 7.039 | 7.120 | 737,264 | +0.05(+0.77%) |
Apr 11, 2014 | 7.095 | 7.185 | 7.053 | 7.066 | 796,228 | -0.06(-0.82%) |
Apr 10, 2014 | 7.249 | 7.271 | 7.111 | 7.124 | 850,510 | -0.16(-2.23%) |
Apr 09, 2014 | 7.228 | 7.303 | 7.199 | 7.287 | 495,547 | +0.06(+0.81%) |
Apr 08, 2014 | 7.203 | 7.274 | 7.199 | 7.228 | 603,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.283 | 7.283 | 7.220 | 7.228 | 777,519 | -0.06(-0.86%) |
Apr 04, 2014 | 7.404 | 7.404 | 7.287 | 7.291 | 727,068 | -0.09(-1.24%) |
Apr 03, 2014 | 7.454 | 7.460 | 7.366 | 7.383 | 563,061 | -0.05(-0.73%) |
Apr 02, 2014 | 7.416 | 7.469 | 7.408 | 7.437 | 609,225 | +0.02(+0.22%) |
Apr 01, 2014 | 7.429 | 7.481 | 7.403 | 7.420 | 555,216 | -0.03(-0.34%) |
Mar 31, 2014 | 7.404 | 7.466 | 7.366 | 7.445 | 935,368 | +0.07(+0.91%) |
Mar 28, 2014 | 7.399 | 7.437 | 7.353 | 7.378 | 628,641 | +0.02(+0.23%) |
Mar 27, 2014 | 7.408 | 7.454 | 7.324 | 7.362 | 891,525 | -0.05(-0.62%) |
Mar 26, 2014 | 7.575 | 7.575 | 7.408 | 7.408 | 1,114,073 | -0.13(-1.72%) |
Mar 25, 2014 | 7.633 | 7.637 | 7.533 | 7.537 | 845,227 | -0.08(-1.04%) |
Mar 24, 2014 | 7.637 | 7.646 | 7.533 | 7.616 | 840,437 | -0.04(-0.49%) |
Mar 21, 2014 | 7.662 | 7.671 | 7.583 | 7.654 | 2,076,175 | +0.01(+0.11%) |
Mar 20, 2014 | 7.604 | 7.658 | 7.554 | 7.646 | 732,584 | +0.06(+0.83%) |
Mar 19, 2014 | 7.575 | 7.621 | 7.529 | 7.583 | 1,213,012 | -0.02(-0.27%) |
Mar 18, 2014 | 7.512 | 7.664 | 7.491 | 7.604 | 6,981,630 | -0.08(-1.09%) |
Mar 17, 2014 | 7.996 | 8.055 | 7.683 | 7.687 | 675,733 | -0.30(-3.76%) |
Mar 14, 2014 | 7.829 | 8.080 | 7.829 | 7.988 | 759,763 | +0.17(+2.13%) |
Mar 13, 2014 | 7.762 | 7.863 | 7.746 | 7.821 | 568,012 | +0.05(+0.59%) |
Mar 12, 2014 | 7.750 | 7.861 | 7.750 | 7.775 | 662,287 | -0.06(-0.73%) |
Mar 11, 2014 | 7.894 | 7.894 | 7.718 | 7.832 | 701,939 | -0.03(-0.37%) |
Mar 10, 2014 | 7.767 | 7.890 | 7.677 | 7.861 | 553,644 | +0.11(+1.43%) |
Mar 07, 2014 | 7.890 | 7.911 | 7.722 | 7.750 | 387,656 | -0.10(-1.31%) |
Mar 06, 2014 | 7.865 | 7.942 | 7.828 | 7.853 | 499,145 | -0.02(-0.21%) |
Mar 05, 2014 | 7.837 | 7.894 | 7.812 | 7.869 | 553,305 | +0.02(+0.26%) |
Mar 04, 2014 | 7.828 | 7.902 | 7.668 | 7.849 | 1,300,644 | +0.09(+1.16%) |