Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.790 | 7.045 | 6.790 | 6.840 | 4,110 | -0.16(-2.29%) |
May 29, 2014 | 6.979 | 7.490 | 6.936 | 7.000 | 6,300 | +0.09(+1.30%) |
May 28, 2014 | 6.957 | 6.957 | 6.910 | 6.910 | 300 | +0.01(+0.14%) |
May 27, 2014 | 6.990 | 6.990 | 6.890 | 6.900 | 8,834 | +0.10(+1.47%) |
May 23, 2014 | 7.050 | 6.800 | 6.800 | 6.800 | 6,300 | -0.41(-5.69%) |
May 22, 2014 | 7.210 | 7.210 | 7.210 | 7.210 | 200 | -0.04(-0.55%) |
May 21, 2014 | 7.270 | 7.270 | 7.250 | 7.250 | 600 | +0.08(+1.12%) |
May 20, 2014 | 7.280 | 7.280 | 7.170 | 7.170 | 2,815 | -0.08(-1.10%) |
May 19, 2014 | 7.240 | 7.280 | 7.240 | 7.250 | 1,713 | +0.05(+0.69%) |
May 16, 2014 | 7.300 | 7.300 | 6.860 | 7.200 | 9,840 | -0.20(-2.70%) |
May 15, 2014 | 7.280 | 7.440 | 7.270 | 7.400 | 1,612 | -0.05(-0.67%) |
May 14, 2014 | 7.330 | 7.520 | 7.250 | 7.450 | 5,044 | -0.22(-2.87%) |
May 13, 2014 | 7.590 | 7.700 | 7.350 | 7.670 | 38,657 | +0.02(+0.26%) |
May 12, 2014 | 7.650 | 7.650 | 7.650 | 7.650 | 12 | +0.00(+0.00%) |
May 09, 2014 | 7.650 | 7.670 | 7.650 | 7.650 | 1,500 | -0.04(-0.52%) |
May 08, 2014 | 7.680 | 7.708 | 7.650 | 7.690 | 5,450 | -0.13(-1.62%) |
May 07, 2014 | 7.800 | 7.816 | 7.780 | 7.816 | 2,844 | +0.03(+0.33%) |
May 06, 2014 | 7.760 | 7.791 | 7.760 | 7.791 | 670 | -0.01(-0.12%) |
May 05, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 205 | -0.12(-1.52%) |
May 02, 2014 | 7.920 | 7.920 | 7.920 | 7.920 | 200 | +0.12(+1.53%) |
May 01, 2014 | 7.810 | 7.810 | 7.800 | 7.801 | 2,526 | +0.00(+0.01%) |
Apr 30, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 115 | +0.00(+0.00%) |
Apr 29, 2014 | 7.800 | 7.810 | 7.800 | 7.800 | 4,693 | +0.00(+0.00%) |
Apr 28, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 4 | +0.00(+0.00%) |
Apr 24, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | +0.00(+0.00%) |
Apr 23, 2014 | 7.955 | 7.955 | 7.800 | 7.800 | 1,357 | +0.00(+0.00%) |
Apr 22, 2014 | 7.797 | 7.860 | 7.797 | 7.800 | 3,321 | +0.00(+0.00%) |
Apr 17, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.06(-0.76%) |
Apr 16, 2014 | 7.860 | 7.860 | 7.760 | 7.860 | 1,400 | +0.01(+0.14%) |
Apr 14, 2014 | 7.850 | 7.849 | 7.849 | 7.849 | 0 | +0.00(+0.00%) |
Apr 11, 2014 | 7.730 | 7.849 | 7.730 | 7.849 | 600 | +0.11(+1.41%) |
Apr 10, 2014 | 7.980 | 7.990 | 7.740 | 7.740 | 4,118 | -0.10(-1.28%) |
Apr 09, 2014 | 7.800 | 7.870 | 7.750 | 7.840 | 12,905 | +0.04(+0.51%) |
Apr 08, 2014 | 7.744 | 7.810 | 7.700 | 7.800 | 2,305 | +0.07(+0.91%) |
Apr 07, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 100 | -0.05(-0.64%) |
Apr 04, 2014 | 7.760 | 7.810 | 7.750 | 7.780 | 21,282 | +0.03(+0.39%) |
Apr 03, 2014 | 7.650 | 7.950 | 7.650 | 7.750 | 8,948 | +0.05(+0.65%) |
Apr 02, 2014 | 7.740 | 7.840 | 7.650 | 7.700 | 12,583 | +0.05(+0.65%) |
Apr 01, 2014 | 7.780 | 7.810 | 7.550 | 7.650 | 21,137 | -0.10(-1.23%) |
Mar 31, 2014 | 7.490 | 7.780 | 7.490 | 7.745 | 4,392 | +0.26(+3.41%) |
Mar 28, 2014 | 7.490 | 7.850 | 7.480 | 7.490 | 995 | +0.02(+0.27%) |
Mar 27, 2014 | 7.462 | 7.820 | 7.410 | 7.470 | 39,284 | -0.03(-0.40%) |
Mar 26, 2014 | 7.520 | 7.520 | 7.500 | 7.500 | 924 | +0.01(+0.13%) |
Mar 25, 2014 | 7.560 | 7.800 | 7.360 | 7.490 | 32,911 | -0.07(-0.90%) |
Mar 24, 2014 | 8.080 | 8.080 | 7.320 | 7.558 | 60,765 | -1.16(-13.33%) |
Mar 21, 2014 | 8.610 | 8.720 | 8.430 | 8.720 | 4,829 | +0.12(+1.40%) |
Mar 20, 2014 | 8.480 | 8.700 | 8.480 | 8.600 | 4,452 | +0.02(+0.23%) |
Mar 19, 2014 | 8.590 | 8.660 | 8.450 | 8.580 | 16,762 | -0.14(-1.61%) |
Mar 18, 2014 | 8.650 | 9.000 | 8.240 | 8.720 | 50,607 | +0.26(+3.07%) |
Mar 17, 2014 | 8.700 | 8.700 | 8.431 | 8.460 | 791 | -0.09(-1.05%) |
Mar 14, 2014 | 8.700 | 8.700 | 8.550 | 8.550 | 1,786 | -0.13(-1.50%) |
Mar 13, 2014 | 8.600 | 8.697 | 8.600 | 8.680 | 4,490 | +0.18(+2.12%) |
Mar 12, 2014 | 8.200 | 8.700 | 8.124 | 8.500 | 10,403 | -0.24(-2.75%) |
Mar 11, 2014 | 8.200 | 8.960 | 8.120 | 8.740 | 66,838 | +0.46(+5.56%) |
Mar 10, 2014 | 8.180 | 8.560 | 8.148 | 8.280 | 32,257 | +0.11(+1.35%) |
Mar 07, 2014 | 8.370 | 8.380 | 8.170 | 8.170 | 5,616 | -0.32(-3.73%) |
Mar 06, 2014 | 8.486 | 8.486 | 8.486 | 8.486 | 800 | +0.16(+1.88%) |
Mar 05, 2014 | 8.330 | 8.330 | 8.330 | 8.330 | 1,100 | -0.18(-2.11%) |
Mar 04, 2014 | 8.680 | 8.840 | 8.400 | 8.510 | 6,401 | +0.26(+3.15%) |