Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.441 | 7.448 | 7.427 | 7.427 | 12,257 | -0.01(-0.20%) |
May 29, 2014 | 7.478 | 7.485 | 7.434 | 7.441 | 44,186 | -0.04(-0.57%) |
May 28, 2014 | 7.463 | 7.507 | 7.456 | 7.484 | 28,800 | +0.03(+0.39%) |
May 27, 2014 | 7.427 | 7.461 | 7.419 | 7.455 | 56,097 | +0.02(+0.28%) |
May 23, 2014 | 7.507 | 7.434 | 7.434 | 7.434 | 43,992 | -0.10(-1.34%) |
May 22, 2014 | 7.492 | 7.536 | 7.478 | 7.535 | 26,426 | +0.02(+0.28%) |
May 21, 2014 | 7.434 | 7.514 | 7.432 | 7.514 | 38,635 | +0.05(+0.68%) |
May 20, 2014 | 7.456 | 7.468 | 7.441 | 7.463 | 23,815 | -0.00(-0.01%) |
May 19, 2014 | 7.448 | 7.485 | 7.442 | 7.464 | 7,272 | +0.02(+0.21%) |
May 16, 2014 | 7.434 | 7.463 | 7.434 | 7.449 | 23,457 | -0.01(-0.10%) |
May 15, 2014 | 7.441 | 7.463 | 7.441 | 7.456 | 29,431 | +0.03(+0.39%) |
May 14, 2014 | 7.448 | 7.448 | 7.427 | 7.427 | 26,530 | -0.01(-0.10%) |
May 13, 2014 | 7.441 | 7.456 | 7.416 | 7.434 | 23,031 | +0.01(+0.18%) |
May 12, 2014 | 7.471 | 7.471 | 7.420 | 7.420 | 25,501 | -0.07(-0.97%) |
May 09, 2014 | 7.435 | 7.500 | 7.435 | 7.493 | 21,339 | +0.04(+0.49%) |
May 08, 2014 | 7.449 | 7.522 | 7.449 | 7.457 | 44,842 | -0.02(-0.25%) |
May 07, 2014 | 7.450 | 7.493 | 7.450 | 7.476 | 14,136 | +0.01(+0.16%) |
May 06, 2014 | 7.449 | 7.471 | 7.435 | 7.464 | 28,916 | -0.01(-0.10%) |
May 05, 2014 | 7.435 | 7.493 | 7.435 | 7.471 | 47,439 | +0.04(+0.49%) |
May 02, 2014 | 7.449 | 7.449 | 7.391 | 7.435 | 26,909 | +0.00(+0.00%) |
May 01, 2014 | 7.435 | 7.471 | 7.420 | 7.435 | 76,004 | +0.01(+0.10%) |
Apr 30, 2014 | 7.406 | 7.428 | 7.406 | 7.428 | 10,840 | +0.00(+0.00%) |
Apr 29, 2014 | 7.442 | 7.457 | 7.406 | 7.428 | 47,161 | -0.01(-0.19%) |
Apr 28, 2014 | 7.413 | 7.471 | 7.406 | 7.442 | 44,352 | +0.07(+0.98%) |
Apr 25, 2014 | 7.399 | 7.442 | 7.355 | 7.370 | 103,872 | -0.01(-0.20%) |
Apr 24, 2014 | 7.399 | 7.399 | 7.348 | 7.384 | 36,166 | +0.01(+0.20%) |
Apr 23, 2014 | 7.420 | 7.428 | 7.341 | 7.370 | 69,594 | -0.04(-0.49%) |
Apr 22, 2014 | 7.399 | 7.435 | 7.384 | 7.406 | 35,601 | +0.01(+0.10%) |
Apr 21, 2014 | 7.435 | 7.515 | 7.399 | 7.399 | 89,890 | -0.04(-0.49%) |
Apr 17, 2014 | 7.522 | 7.435 | 7.435 | 7.435 | 54,179 | -0.06(-0.77%) |
Apr 16, 2014 | 7.515 | 7.515 | 7.440 | 7.493 | 18,057 | +0.04(+0.49%) |
Apr 15, 2014 | 7.464 | 7.493 | 7.449 | 7.457 | 65,205 | -0.02(-0.24%) |
Apr 14, 2014 | 7.471 | 7.587 | 7.442 | 7.475 | 100,450 | +0.03(+0.44%) |
Apr 11, 2014 | 7.384 | 7.471 | 7.384 | 7.442 | 58,399 | +0.04(+0.57%) |
Apr 10, 2014 | 7.458 | 7.458 | 7.371 | 7.400 | 25,708 | -0.00(-0.00%) |
Apr 09, 2014 | 7.472 | 7.472 | 7.400 | 7.400 | 11,583 | -0.08(-1.03%) |
Apr 08, 2014 | 7.472 | 7.544 | 7.472 | 7.476 | 23,738 | -0.02(-0.23%) |
Apr 07, 2014 | 7.516 | 7.631 | 7.450 | 7.494 | 70,436 | +0.04(+0.49%) |
Apr 04, 2014 | 7.494 | 7.494 | 7.407 | 7.458 | 66,033 | -0.06(-0.77%) |
Apr 03, 2014 | 7.610 | 7.711 | 7.473 | 7.516 | 83,049 | -0.09(-1.14%) |
Apr 02, 2014 | 7.494 | 7.667 | 7.487 | 7.602 | 117,179 | +0.11(+1.45%) |
Apr 01, 2014 | 7.400 | 7.494 | 7.375 | 7.494 | 58,638 | +0.13(+1.77%) |
Mar 31, 2014 | 7.436 | 7.436 | 7.342 | 7.364 | 30,540 | -0.08(-1.07%) |
Mar 28, 2014 | 7.371 | 7.443 | 7.371 | 7.443 | 12,151 | +0.03(+0.39%) |
Mar 27, 2014 | 7.407 | 7.472 | 7.342 | 7.414 | 58,186 | +0.04(+0.49%) |
Mar 26, 2014 | 7.349 | 7.407 | 7.349 | 7.378 | 25,951 | +0.00(+0.00%) |
Mar 25, 2014 | 7.407 | 7.407 | 7.335 | 7.378 | 12,711 | +0.00(+0.00%) |
Mar 24, 2014 | 7.436 | 7.436 | 7.327 | 7.378 | 51,408 | -0.04(-0.49%) |
Mar 21, 2014 | 7.364 | 7.436 | 7.356 | 7.414 | 77,392 | +0.07(+0.91%) |
Mar 20, 2014 | 7.356 | 7.364 | 7.306 | 7.348 | 29,866 | +0.01(+0.08%) |
Mar 19, 2014 | 7.385 | 7.385 | 7.342 | 7.342 | 48,484 | -0.01(-0.10%) |
Mar 18, 2014 | 7.400 | 7.414 | 7.342 | 7.349 | 57,899 | -0.09(-1.17%) |
Mar 17, 2014 | 7.436 | 7.436 | 7.393 | 7.436 | 31,698 | +0.02(+0.29%) |
Mar 14, 2014 | 7.436 | 7.436 | 7.414 | 7.414 | 9,790 | -0.02(-0.26%) |
Mar 13, 2014 | 7.494 | 7.494 | 7.429 | 7.434 | 41,812 | -0.02(-0.32%) |
Mar 12, 2014 | 7.385 | 7.479 | 7.378 | 7.458 | 14,827 | +0.08(+1.07%) |
Mar 11, 2014 | 7.336 | 7.386 | 7.322 | 7.378 | 10,479 | +0.04(+0.61%) |
Mar 10, 2014 | 7.336 | 7.394 | 7.293 | 7.334 | 69,642 | +0.04(+0.57%) |
Mar 07, 2014 | 7.358 | 7.386 | 7.285 | 7.293 | 33,664 | -0.11(-1.46%) |
Mar 06, 2014 | 7.401 | 7.401 | 7.332 | 7.401 | 29,150 | +0.04(+0.49%) |
Mar 05, 2014 | 7.394 | 7.394 | 7.350 | 7.365 | 15,506 | -0.01(-0.10%) |
Mar 04, 2014 | 7.365 | 7.382 | 7.348 | 7.372 | 18,599 | +0.00(+0.00%) |