Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.302 | 7.450 | 7.184 | 7.413 | 1,684,699 | +0.13(+1.72%) |
May 29, 2014 | 7.287 | 7.339 | 7.243 | 7.287 | 485,006 | +0.04(+0.51%) |
May 28, 2014 | 7.354 | 7.354 | 7.096 | 7.251 | 877,365 | -0.11(-1.50%) |
May 27, 2014 | 7.132 | 7.384 | 7.132 | 7.361 | 893,782 | +0.24(+3.32%) |
May 23, 2014 | 7.059 | 7.125 | 7.125 | 7.125 | 823,056 | +0.07(+0.94%) |
May 22, 2014 | 6.926 | 7.059 | 6.904 | 7.059 | 180,456 | +0.13(+1.81%) |
May 21, 2014 | 6.970 | 6.992 | 6.911 | 6.933 | 484,097 | -0.03(-0.42%) |
May 20, 2014 | 7.014 | 7.029 | 6.940 | 6.963 | 541,478 | -0.10(-1.36%) |
May 19, 2014 | 6.955 | 7.066 | 6.940 | 7.059 | 694,311 | +0.10(+1.38%) |
May 16, 2014 | 6.852 | 6.963 | 6.852 | 6.963 | 511,195 | +0.10(+1.40%) |
May 15, 2014 | 6.970 | 6.985 | 6.844 | 6.867 | 618,191 | -0.15(-2.11%) |
May 14, 2014 | 7.036 | 7.044 | 6.926 | 7.014 | 748,720 | +0.04(+0.53%) |
May 13, 2014 | 7.000 | 7.066 | 6.955 | 6.977 | 877,704 | -0.02(-0.32%) |
May 12, 2014 | 6.785 | 7.003 | 6.778 | 7.000 | 839,588 | +0.18(+2.60%) |
May 09, 2014 | 6.689 | 6.822 | 6.682 | 6.822 | 1,075,224 | +0.10(+1.43%) |
May 08, 2014 | 6.748 | 6.778 | 6.697 | 6.726 | 567,922 | -0.01(-0.22%) |
May 07, 2014 | 6.734 | 6.778 | 6.704 | 6.741 | 593,149 | +0.01(+0.11%) |
May 06, 2014 | 6.704 | 6.785 | 6.682 | 6.734 | 804,460 | +0.00(+0.00%) |
May 05, 2014 | 6.704 | 6.756 | 6.645 | 6.734 | 647,049 | -0.01(-0.22%) |
May 02, 2014 | 6.756 | 6.785 | 6.697 | 6.748 | 846,542 | +0.03(+0.44%) |
May 01, 2014 | 6.689 | 6.726 | 6.638 | 6.719 | 1,089,155 | +0.03(+0.44%) |
Apr 30, 2014 | 6.660 | 6.719 | 6.630 | 6.689 | 552,702 | +0.04(+0.55%) |
Apr 29, 2014 | 6.704 | 6.719 | 6.638 | 6.652 | 592,229 | -0.02(-0.33%) |
Apr 28, 2014 | 6.667 | 6.704 | 6.586 | 6.675 | 581,540 | +0.02(+0.33%) |
Apr 25, 2014 | 6.712 | 6.719 | 6.638 | 6.652 | 460,899 | -0.08(-1.21%) |
Apr 24, 2014 | 6.808 | 6.830 | 6.719 | 6.734 | 474,641 | -0.05(-0.76%) |
Apr 23, 2014 | 6.808 | 6.859 | 6.748 | 6.785 | 546,639 | -0.04(-0.65%) |
Apr 22, 2014 | 6.800 | 6.867 | 6.771 | 6.830 | 698,946 | +0.04(+0.65%) |
Apr 21, 2014 | 6.763 | 6.801 | 6.741 | 6.785 | 334,324 | +0.05(+0.77%) |
Apr 17, 2014 | 6.675 | 6.734 | 6.734 | 6.734 | 791,093 | +0.04(+0.55%) |
Apr 16, 2014 | 6.689 | 6.712 | 6.667 | 6.697 | 977,713 | +0.04(+0.55%) |
Apr 15, 2014 | 6.726 | 6.748 | 6.630 | 6.660 | 907,733 | -0.04(-0.55%) |
Apr 14, 2014 | 6.815 | 6.815 | 6.682 | 6.697 | 969,284 | -0.07(-0.98%) |
Apr 11, 2014 | 6.741 | 6.800 | 6.704 | 6.763 | 563,562 | -0.01(-0.11%) |
Apr 10, 2014 | 6.859 | 6.896 | 6.726 | 6.771 | 517,990 | -0.07(-1.08%) |
Apr 09, 2014 | 6.844 | 6.881 | 6.815 | 6.844 | 446,537 | +0.00(+0.00%) |
Apr 08, 2014 | 6.830 | 6.874 | 6.785 | 6.844 | 737,034 | +0.03(+0.43%) |
Apr 07, 2014 | 6.874 | 6.881 | 6.771 | 6.815 | 1,294,963 | -0.10(-1.39%) |
Apr 04, 2014 | 7.029 | 7.088 | 6.904 | 6.911 | 784,061 | -0.07(-0.95%) |
Apr 03, 2014 | 6.970 | 7.029 | 6.933 | 6.977 | 784,402 | -0.01(-0.21%) |
Apr 02, 2014 | 7.014 | 7.022 | 6.948 | 6.992 | 464,025 | +0.00(+0.00%) |
Apr 01, 2014 | 6.859 | 7.007 | 6.830 | 6.992 | 626,968 | +0.14(+2.05%) |
Mar 31, 2014 | 6.741 | 6.881 | 6.697 | 6.852 | 616,883 | +0.13(+1.87%) |
Mar 28, 2014 | 6.748 | 6.830 | 6.689 | 6.726 | 365,572 | -0.04(-0.55%) |
Mar 27, 2014 | 6.726 | 6.785 | 6.704 | 6.763 | 708,388 | +0.02(+0.33%) |
Mar 26, 2014 | 6.748 | 6.793 | 6.660 | 6.741 | 870,004 | +0.04(+0.55%) |
Mar 25, 2014 | 6.734 | 6.804 | 6.667 | 6.704 | 692,277 | -0.01(-0.22%) |
Mar 24, 2014 | 6.926 | 6.926 | 6.719 | 6.719 | 610,764 | -0.21(-2.99%) |
Mar 21, 2014 | 6.697 | 6.948 | 6.697 | 6.926 | 1,655,520 | +0.24(+3.53%) |
Mar 20, 2014 | 6.682 | 6.719 | 6.586 | 6.689 | 706,602 | +0.01(+0.11%) |
Mar 19, 2014 | 6.719 | 6.719 | 6.623 | 6.682 | 997,567 | -0.02(-0.33%) |
Mar 18, 2014 | 6.682 | 6.726 | 6.586 | 6.704 | 1,062,803 | +0.00(+0.00%) |
Mar 17, 2014 | 6.859 | 6.867 | 6.660 | 6.704 | 599,676 | -0.07(-1.09%) |
Mar 14, 2014 | 6.719 | 6.830 | 6.719 | 6.778 | 411,786 | +0.06(+0.88%) |
Mar 13, 2014 | 6.822 | 6.844 | 6.689 | 6.719 | 536,897 | -0.10(-1.41%) |
Mar 12, 2014 | 6.785 | 6.844 | 6.726 | 6.815 | 456,369 | +0.01(+0.11%) |
Mar 11, 2014 | 6.844 | 6.918 | 6.793 | 6.808 | 429,813 | -0.04(-0.65%) |
Mar 10, 2014 | 6.852 | 6.889 | 6.771 | 6.852 | 399,379 | +0.00(+0.00%) |
Mar 07, 2014 | 6.940 | 6.977 | 6.778 | 6.852 | 609,149 | -0.08(-1.17%) |
Mar 06, 2014 | 6.926 | 6.948 | 6.867 | 6.933 | 279,839 | +0.01(+0.21%) |
Mar 05, 2014 | 6.963 | 6.977 | 6.874 | 6.918 | 558,477 | -0.08(-1.16%) |
Mar 04, 2014 | 6.867 | 7.044 | 6.859 | 7.000 | 1,002,878 | +0.16(+2.27%) |