Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.782 | 8.064 | 7.695 | 7.954 | 2,326,527 | +0.20(+2.52%) |
May 29, 2014 | 7.799 | 7.920 | 7.741 | 7.759 | 858,264 | +0.03(+0.37%) |
May 28, 2014 | 7.666 | 7.833 | 7.594 | 7.730 | 1,182,528 | +0.02(+0.30%) |
May 27, 2014 | 7.528 | 7.712 | 7.522 | 7.707 | 902,420 | +0.22(+3.00%) |
May 23, 2014 | 7.436 | 7.482 | 7.482 | 7.482 | 981,795 | +0.06(+0.85%) |
May 22, 2014 | 7.384 | 7.471 | 7.378 | 7.419 | 776,686 | +0.07(+0.94%) |
May 21, 2014 | 7.442 | 7.545 | 7.339 | 7.350 | 4,629,249 | +0.10(+1.43%) |
May 20, 2014 | 7.286 | 7.401 | 7.136 | 7.246 | 727,445 | -0.21(-2.86%) |
May 19, 2014 | 7.459 | 7.482 | 7.413 | 7.459 | 91,846 | +0.00(+0.00%) |
May 16, 2014 | 7.407 | 7.459 | 7.373 | 7.459 | 142,425 | +0.03(+0.47%) |
May 15, 2014 | 7.447 | 7.485 | 7.373 | 7.424 | 197,678 | -0.05(-0.69%) |
May 14, 2014 | 7.465 | 7.511 | 7.430 | 7.476 | 214,375 | +0.02(+0.23%) |
May 13, 2014 | 7.540 | 7.545 | 7.447 | 7.459 | 230,092 | -0.07(-0.99%) |
May 12, 2014 | 7.689 | 7.689 | 7.511 | 7.534 | 204,562 | -0.12(-1.58%) |
May 09, 2014 | 7.511 | 7.655 | 7.499 | 7.655 | 312,882 | +0.16(+2.07%) |
May 08, 2014 | 7.517 | 7.666 | 7.476 | 7.499 | 438,412 | +0.02(+0.31%) |
May 07, 2014 | 7.862 | 7.862 | 7.396 | 7.476 | 792,619 | -0.44(-5.60%) |
May 06, 2014 | 7.891 | 7.972 | 7.843 | 7.920 | 179,688 | +0.02(+0.22%) |
May 05, 2014 | 7.931 | 7.972 | 7.879 | 7.903 | 146,048 | -0.05(-0.58%) |
May 02, 2014 | 7.805 | 8.006 | 7.805 | 7.949 | 122,147 | +0.14(+1.85%) |
May 01, 2014 | 7.943 | 7.943 | 7.764 | 7.805 | 195,709 | -0.10(-1.24%) |
Apr 30, 2014 | 7.920 | 7.943 | 7.799 | 7.903 | 121,692 | -0.03(-0.36%) |
Apr 29, 2014 | 7.972 | 8.000 | 7.920 | 7.931 | 217,628 | +0.02(+0.22%) |
Apr 28, 2014 | 7.782 | 8.006 | 7.748 | 7.914 | 242,969 | +0.20(+2.54%) |
Apr 25, 2014 | 7.718 | 7.770 | 7.678 | 7.718 | 111,619 | +0.01(+0.15%) |
Apr 24, 2014 | 7.695 | 7.730 | 7.666 | 7.707 | 52,499 | +0.03(+0.45%) |
Apr 23, 2014 | 7.793 | 7.799 | 7.661 | 7.672 | 98,577 | -0.12(-1.48%) |
Apr 22, 2014 | 7.833 | 7.851 | 7.776 | 7.787 | 63,263 | -0.06(-0.73%) |
Apr 21, 2014 | 7.735 | 7.851 | 7.692 | 7.845 | 72,317 | +0.14(+1.79%) |
Apr 17, 2014 | 7.735 | 7.707 | 7.707 | 7.707 | 116,148 | -0.05(-0.59%) |
Apr 16, 2014 | 7.689 | 7.799 | 7.678 | 7.753 | 216,128 | +0.13(+1.66%) |
Apr 15, 2014 | 7.666 | 7.672 | 7.517 | 7.626 | 135,683 | -0.04(-0.53%) |
Apr 14, 2014 | 7.724 | 7.724 | 7.609 | 7.666 | 131,296 | +0.02(+0.23%) |
Apr 11, 2014 | 7.574 | 7.712 | 7.355 | 7.649 | 130,579 | -0.01(-0.08%) |
Apr 10, 2014 | 7.793 | 7.865 | 7.603 | 7.655 | 221,908 | -0.12(-1.48%) |
Apr 09, 2014 | 7.695 | 7.851 | 7.655 | 7.770 | 277,902 | +0.07(+0.94%) |
Apr 08, 2014 | 7.743 | 7.783 | 7.647 | 7.698 | 253,035 | -0.01(-0.07%) |
Apr 07, 2014 | 7.692 | 7.743 | 7.664 | 7.704 | 109,981 | -0.02(-0.22%) |
Apr 04, 2014 | 7.834 | 7.857 | 7.709 | 7.721 | 234,674 | -0.05(-0.66%) |
Apr 03, 2014 | 7.902 | 7.902 | 7.732 | 7.772 | 161,961 | -0.12(-1.58%) |
Apr 02, 2014 | 7.857 | 7.902 | 7.811 | 7.896 | 113,625 | +0.06(+0.72%) |
Apr 01, 2014 | 7.930 | 7.930 | 7.760 | 7.840 | 92,234 | -0.05(-0.57%) |
Mar 31, 2014 | 7.789 | 7.930 | 7.760 | 7.885 | 290,811 | +0.16(+2.05%) |
Mar 28, 2014 | 7.664 | 7.902 | 7.664 | 7.726 | 290,903 | +0.07(+0.96%) |
Mar 27, 2014 | 7.602 | 7.715 | 7.545 | 7.653 | 257,520 | +0.02(+0.30%) |
Mar 26, 2014 | 7.806 | 7.806 | 7.590 | 7.630 | 187,017 | -0.13(-1.68%) |
Mar 25, 2014 | 7.687 | 7.789 | 7.653 | 7.760 | 269,342 | +0.08(+1.11%) |
Mar 24, 2014 | 7.590 | 7.732 | 7.517 | 7.675 | 128,369 | +0.10(+1.35%) |
Mar 21, 2014 | 7.511 | 7.590 | 7.488 | 7.573 | 157,248 | +0.07(+0.91%) |
Mar 20, 2014 | 7.528 | 7.534 | 7.403 | 7.505 | 107,623 | -0.01(-0.15%) |
Mar 19, 2014 | 7.488 | 7.732 | 7.483 | 7.517 | 238,016 | +0.01(+0.15%) |
Mar 18, 2014 | 7.488 | 7.505 | 7.437 | 7.505 | 149,300 | +0.02(+0.23%) |
Mar 17, 2014 | 7.505 | 7.505 | 7.432 | 7.488 | 125,790 | +0.04(+0.53%) |
Mar 14, 2014 | 7.449 | 7.568 | 7.437 | 7.449 | 82,302 | -0.04(-0.53%) |
Mar 13, 2014 | 7.624 | 7.641 | 7.426 | 7.488 | 175,157 | -0.09(-1.20%) |
Mar 12, 2014 | 7.505 | 7.647 | 7.505 | 7.579 | 252,087 | +0.07(+0.98%) |
Mar 11, 2014 | 7.420 | 7.607 | 7.420 | 7.505 | 224,823 | +0.08(+1.15%) |
Mar 10, 2014 | 7.471 | 7.493 | 7.364 | 7.420 | 161,894 | -0.08(-1.13%) |
Mar 07, 2014 | 7.602 | 7.602 | 7.449 | 7.505 | 114,686 | -0.08(-1.05%) |
Mar 06, 2014 | 7.721 | 7.721 | 7.542 | 7.585 | 243,693 | -0.14(-1.83%) |
Mar 05, 2014 | 7.794 | 7.862 | 7.647 | 7.726 | 202,904 | -0.10(-1.23%) |
Mar 04, 2014 | 7.630 | 7.896 | 7.630 | 7.823 | 403,935 | +0.19(+2.52%) |