Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.240 | 7.240 | 7.220 | 7.240 | 62,897 | +0.00(+0.00%) |
May 29, 2014 | 7.260 | 7.260 | 7.220 | 7.240 | 102,807 | -0.03(-0.41%) |
May 28, 2014 | 7.290 | 7.290 | 7.250 | 7.270 | 41,697 | -0.02(-0.27%) |
May 27, 2014 | 7.290 | 7.290 | 7.280 | 7.290 | 43,123 | +0.01(+0.14%) |
May 26, 2014 | 7.280 | 7.290 | 7.270 | 7.280 | 42,871 | +0.02(+0.28%) |
May 23, 2014 | 7.270 | 7.270 | 7.260 | 7.260 | 21,430 | -0.04(-0.55%) |
May 22, 2014 | 7.270 | 7.310 | 7.270 | 7.300 | 35,047 | +0.06(+0.83%) |
May 21, 2014 | 7.210 | 7.250 | 7.210 | 7.240 | 67,046 | +0.03(+0.42%) |
May 20, 2014 | 7.220 | 7.220 | 7.190 | 7.210 | 104,571 | +0.01(+0.14%) |
May 16, 2014 | 7.200 | 7.200 | 7.200 | 0 | -0.05(-0.69%) | |
May 15, 2014 | 7.260 | 7.260 | 7.220 | 7.250 | 213,063 | -0.01(-0.14%) |
May 14, 2014 | 7.250 | 7.260 | 7.250 | 7.260 | 58,288 | -0.01(-0.14%) |
May 13, 2014 | 7.260 | 7.270 | 7.250 | 7.270 | 41,173 | +0.03(+0.41%) |
May 12, 2014 | 7.240 | 7.260 | 7.240 | 7.240 | 47,262 | -0.01(-0.14%) |
May 09, 2014 | 7.260 | 7.260 | 7.230 | 7.250 | 27,743 | +0.00(+0.00%) |
May 08, 2014 | 7.250 | 7.280 | 7.240 | 7.250 | 46,936 | -0.02(-0.28%) |
May 07, 2014 | 7.240 | 7.270 | 7.230 | 7.270 | 71,099 | +0.04(+0.55%) |
May 06, 2014 | 7.260 | 7.260 | 7.220 | 7.230 | 74,267 | -0.02(-0.28%) |
May 05, 2014 | 7.240 | 7.260 | 7.240 | 7.250 | 85,154 | -0.01(-0.14%) |
May 02, 2014 | 7.250 | 7.260 | 7.240 | 7.260 | 47,774 | +0.01(+0.14%) |
May 01, 2014 | 7.240 | 7.250 | 7.230 | 7.250 | 53,458 | +0.01(+0.14%) |
Apr 30, 2014 | 7.200 | 7.240 | 7.200 | 7.240 | 92,750 | +0.04(+0.56%) |
Apr 29, 2014 | 7.170 | 7.210 | 7.170 | 7.200 | 38,920 | +0.02(+0.28%) |
Apr 28, 2014 | 7.190 | 7.190 | 7.150 | 7.180 | 74,565 | +0.01(+0.14%) |
Apr 25, 2014 | 7.170 | 7.180 | 7.150 | 7.170 | 58,342 | +0.00(+0.00%) |
Apr 24, 2014 | 7.170 | 7.190 | 7.170 | 7.170 | 44,976 | +0.00(+0.00%) |
Apr 23, 2014 | 7.200 | 7.200 | 7.170 | 7.170 | 69,823 | -0.05(-0.69%) |
Apr 22, 2014 | 7.230 | 7.230 | 7.210 | 7.220 | 58,263 | +0.00(+0.00%) |
Apr 21, 2014 | 7.230 | 7.240 | 7.210 | 7.220 | 119,133 | +0.00(+0.00%) |
Apr 17, 2014 | 7.220 | 7.220 | 7.220 | 0 | +0.03(+0.42%) | |
Apr 16, 2014 | 7.180 | 7.190 | 7.180 | 7.190 | 18,213 | +0.04(+0.56%) |
Apr 15, 2014 | 7.170 | 7.170 | 7.150 | 7.150 | 56,631 | -0.01(-0.14%) |
Apr 14, 2014 | 7.150 | 7.170 | 7.140 | 7.160 | 43,003 | +0.02(+0.28%) |
Apr 11, 2014 | 7.150 | 7.150 | 7.120 | 7.140 | 77,573 | -0.03(-0.42%) |
Apr 10, 2014 | 7.210 | 7.210 | 7.160 | 7.170 | 80,059 | -0.03(-0.42%) |
Apr 09, 2014 | 7.180 | 7.200 | 7.180 | 7.200 | 27,068 | +0.01(+0.14%) |
Apr 08, 2014 | 7.170 | 7.190 | 7.160 | 7.190 | 26,937 | +0.03(+0.42%) |
Apr 07, 2014 | 7.180 | 7.180 | 7.150 | 7.160 | 57,458 | -0.03(-0.42%) |
Apr 04, 2014 | 7.190 | 7.200 | 7.170 | 7.190 | 64,148 | +0.01(+0.14%) |
Apr 03, 2014 | 7.200 | 7.200 | 7.150 | 7.180 | 40,167 | -0.00(-0.07%) |
Apr 02, 2014 | 7.180 | 7.190 | 7.180 | 7.185 | 26,853 | +0.00(+0.00%) |
Apr 01, 2014 | 7.170 | 7.185 | 7.170 | 7.185 | 75,178 | +0.01(+0.21%) |
Mar 31, 2014 | 7.140 | 7.170 | 7.140 | 7.170 | 33,210 | +0.04(+0.56%) |
Mar 28, 2014 | 7.130 | 7.150 | 7.120 | 7.130 | 43,560 | +0.02(+0.28%) |
Mar 27, 2014 | 7.150 | 7.150 | 7.100 | 7.110 | 58,541 | -0.04(-0.56%) |
Mar 26, 2014 | 7.160 | 7.170 | 7.140 | 7.150 | 46,028 | -0.01(-0.14%) |
Mar 25, 2014 | 7.150 | 7.160 | 7.140 | 7.160 | 62,408 | +0.02(+0.28%) |
Mar 24, 2014 | 7.140 | 7.160 | 7.120 | 7.140 | 44,872 | +0.02(+0.28%) |
Mar 21, 2014 | 7.140 | 7.150 | 7.120 | 7.120 | 35,374 | -0.01(-0.14%) |
Mar 20, 2014 | 7.110 | 7.140 | 7.100 | 7.130 | 46,666 | +0.03(+0.42%) |
Mar 19, 2014 | 7.130 | 7.130 | 7.110 | 7.100 | 118,708 | -0.06(-0.84%) |
Mar 18, 2014 | 7.140 | 7.160 | 7.140 | 7.160 | 64,181 | +0.04(+0.56%) |
Mar 17, 2014 | 7.110 | 7.140 | 7.110 | 7.120 | 73,730 | +0.02(+0.28%) |
Mar 14, 2014 | 7.130 | 7.140 | 7.100 | 7.100 | 102,795 | -0.03(-0.42%) |
Mar 13, 2014 | 7.180 | 7.190 | 7.110 | 7.130 | 92,359 | -0.05(-0.70%) |
Mar 12, 2014 | 7.160 | 7.180 | 7.150 | 7.180 | 52,258 | +0.01(+0.14%) |
Mar 11, 2014 | 7.140 | 7.170 | 7.120 | 7.170 | 67,368 | +0.03(+0.42%) |
Mar 10, 2014 | 7.110 | 7.140 | 7.110 | 7.140 | 22,119 | +0.03(+0.42%) |
Mar 07, 2014 | 7.130 | 7.130 | 7.110 | 7.110 | 73,310 | +0.00(+0.00%) |
Mar 06, 2014 | 7.140 | 7.140 | 7.100 | 7.110 | 61,288 | -0.01(-0.14%) |
Mar 05, 2014 | 7.120 | 7.125 | 7.110 | 7.120 | 64,195 | +0.01(+0.14%) |
Mar 04, 2014 | 7.120 | 7.130 | 7.090 | 7.110 | 71,679 | +0.03(+0.42%) |