Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.117 | 7.135 | 7.095 | 7.130 | 158,055 | +0.05(+0.68%) |
May 29, 2014 | 7.122 | 7.157 | 7.034 | 7.082 | 174,750 | -0.02(-0.31%) |
May 28, 2014 | 7.078 | 7.135 | 7.078 | 7.104 | 106,619 | +0.05(+0.68%) |
May 27, 2014 | 7.021 | 7.078 | 7.021 | 7.056 | 131,353 | +0.03(+0.50%) |
May 23, 2014 | 7.030 | 7.021 | 7.021 | 7.021 | 161,916 | -0.03(-0.37%) |
May 22, 2014 | 6.999 | 7.047 | 6.982 | 7.047 | 101,553 | +0.05(+0.69%) |
May 21, 2014 | 6.991 | 7.008 | 6.960 | 6.999 | 98,597 | +0.03(+0.36%) |
May 20, 2014 | 6.952 | 6.974 | 6.913 | 6.974 | 165,965 | -0.00(-0.06%) |
May 19, 2014 | 6.965 | 6.978 | 6.931 | 6.978 | 191,797 | +0.05(+0.75%) |
May 16, 2014 | 6.892 | 6.931 | 6.883 | 6.926 | 122,569 | +0.05(+0.69%) |
May 15, 2014 | 6.918 | 6.918 | 6.874 | 6.879 | 121,200 | -0.03(-0.50%) |
May 14, 2014 | 6.896 | 6.926 | 6.881 | 6.913 | 184,555 | +0.00(+0.00%) |
May 13, 2014 | 6.931 | 6.948 | 6.905 | 6.913 | 176,859 | -0.02(-0.31%) |
May 12, 2014 | 6.944 | 6.983 | 6.931 | 6.935 | 150,323 | +0.00(+0.06%) |
May 09, 2014 | 6.983 | 7.026 | 6.926 | 6.931 | 178,708 | -0.07(-0.99%) |
May 08, 2014 | 7.030 | 7.043 | 6.970 | 7.000 | 140,019 | -0.03(-0.43%) |
May 07, 2014 | 6.952 | 7.078 | 6.935 | 7.030 | 284,061 | +0.07(+1.06%) |
May 06, 2014 | 6.952 | 6.961 | 6.922 | 6.957 | 101,477 | +0.01(+0.12%) |
May 05, 2014 | 6.935 | 6.961 | 6.918 | 6.948 | 160,329 | +0.00(+0.00%) |
May 02, 2014 | 6.931 | 6.948 | 6.922 | 6.948 | 138,661 | +0.03(+0.44%) |
May 01, 2014 | 6.939 | 6.948 | 6.909 | 6.918 | 145,190 | +0.00(+0.06%) |
Apr 30, 2014 | 6.965 | 6.965 | 6.844 | 6.913 | 224,123 | +0.03(+0.44%) |
Apr 29, 2014 | 6.831 | 6.883 | 6.822 | 6.883 | 189,139 | +0.05(+0.76%) |
Apr 28, 2014 | 6.814 | 6.831 | 6.777 | 6.831 | 137,630 | +0.04(+0.57%) |
Apr 25, 2014 | 6.801 | 6.805 | 6.775 | 6.792 | 98,952 | -0.01(-0.13%) |
Apr 24, 2014 | 6.814 | 6.814 | 6.784 | 6.801 | 72,684 | -0.01(-0.13%) |
Apr 23, 2014 | 6.796 | 6.818 | 6.783 | 6.809 | 95,143 | +0.00(+0.06%) |
Apr 22, 2014 | 6.818 | 6.822 | 6.783 | 6.805 | 123,240 | +0.04(+0.64%) |
Apr 21, 2014 | 6.783 | 6.783 | 6.714 | 6.762 | 102,858 | +0.02(+0.31%) |
Apr 17, 2014 | 6.706 | 6.741 | 6.741 | 6.741 | 112,834 | +0.07(+1.03%) |
Apr 16, 2014 | 6.650 | 6.685 | 6.642 | 6.672 | 98,026 | +0.05(+0.72%) |
Apr 15, 2014 | 6.629 | 6.672 | 6.573 | 6.624 | 126,056 | +0.02(+0.26%) |
Apr 14, 2014 | 6.637 | 6.637 | 6.599 | 6.607 | 84,964 | +0.02(+0.26%) |
Apr 11, 2014 | 6.564 | 6.612 | 6.517 | 6.590 | 211,766 | +0.01(+0.20%) |
Apr 10, 2014 | 6.581 | 6.607 | 6.530 | 6.577 | 128,016 | +0.01(+0.13%) |
Apr 09, 2014 | 6.504 | 6.581 | 6.504 | 6.568 | 180,407 | +0.07(+1.13%) |
Apr 08, 2014 | 6.530 | 6.530 | 6.482 | 6.495 | 197,952 | +0.00(+0.00%) |
Apr 07, 2014 | 6.568 | 6.581 | 6.495 | 6.495 | 147,225 | -0.10(-1.50%) |
Apr 04, 2014 | 6.663 | 6.676 | 6.594 | 6.594 | 125,476 | -0.03(-0.52%) |
Apr 03, 2014 | 6.633 | 6.650 | 6.616 | 6.629 | 166,790 | -0.01(-0.19%) |
Apr 02, 2014 | 6.668 | 6.676 | 6.642 | 6.642 | 134,793 | -0.03(-0.52%) |
Apr 01, 2014 | 6.668 | 6.689 | 6.668 | 6.676 | 116,816 | +0.01(+0.19%) |
Mar 31, 2014 | 6.698 | 6.732 | 6.663 | 6.663 | 144,261 | +0.00(+0.06%) |
Mar 28, 2014 | 6.672 | 6.689 | 6.646 | 6.659 | 113,324 | -0.01(-0.13%) |
Mar 27, 2014 | 6.650 | 6.672 | 6.649 | 6.668 | 117,549 | +0.00(+0.06%) |
Mar 26, 2014 | 6.668 | 6.698 | 6.663 | 6.663 | 161,755 | +0.02(+0.32%) |
Mar 25, 2014 | 6.676 | 6.685 | 6.624 | 6.642 | 119,467 | -0.03(-0.45%) |
Mar 24, 2014 | 6.642 | 6.680 | 6.624 | 6.672 | 229,121 | +0.06(+0.91%) |
Mar 21, 2014 | 6.711 | 6.711 | 6.603 | 6.612 | 174,120 | -0.03(-0.52%) |
Mar 20, 2014 | 6.663 | 6.689 | 6.629 | 6.646 | 174,002 | -0.01(-0.14%) |
Mar 19, 2014 | 6.694 | 6.694 | 6.638 | 6.655 | 121,258 | -0.02(-0.26%) |
Mar 18, 2014 | 6.698 | 6.711 | 6.673 | 6.673 | 147,240 | -0.01(-0.13%) |
Mar 17, 2014 | 6.660 | 6.690 | 6.651 | 6.681 | 119,989 | +0.03(+0.39%) |
Mar 14, 2014 | 6.621 | 6.655 | 6.621 | 6.655 | 245,919 | +0.03(+0.52%) |
Mar 13, 2014 | 6.634 | 6.638 | 6.580 | 6.621 | 148,706 | +0.01(+0.19%) |
Mar 12, 2014 | 6.604 | 6.608 | 6.574 | 6.608 | 95,955 | +0.00(+0.00%) |
Mar 11, 2014 | 6.630 | 6.638 | 6.596 | 6.608 | 134,984 | -0.00(-0.06%) |
Mar 10, 2014 | 6.553 | 6.613 | 6.540 | 6.613 | 164,279 | +0.05(+0.78%) |
Mar 07, 2014 | 6.613 | 6.613 | 6.544 | 6.561 | 61,078 | -0.03(-0.52%) |
Mar 06, 2014 | 6.591 | 6.617 | 6.590 | 6.596 | 111,142 | +0.03(+0.39%) |
Mar 05, 2014 | 6.578 | 6.608 | 6.557 | 6.570 | 101,826 | -0.02(-0.32%) |
Mar 04, 2014 | 6.544 | 6.608 | 6.544 | 6.591 | 114,584 | +0.08(+1.18%) |