Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 6.790 | 6.800 | 6.660 | 6.710 | 30,200 | -0.09(-1.40%) |
May 29, 2014 | 6.985 | 7.090 | 6.805 | 6.805 | 18,350 | -0.29(-4.02%) |
May 28, 2014 | 6.900 | 7.100 | 6.870 | 7.090 | 37,745 | +0.31(+4.57%) |
May 27, 2014 | 7.110 | 7.110 | 6.740 | 6.780 | 15,555 | -0.34(-4.78%) |
May 23, 2014 | 7.120 | 7.120 | 7.120 | 0 | +0.19(+2.74%) | |
May 22, 2014 | 7.000 | 7.000 | 6.930 | 6.930 | 5,000 | -0.03(-0.43%) |
May 21, 2014 | 6.980 | 6.990 | 6.920 | 6.960 | 25,505 | -0.02(-0.29%) |
May 20, 2014 | 7.070 | 7.200 | 6.970 | 6.980 | 18,239 | -0.10(-1.41%) |
May 19, 2014 | 7.100 | 7.100 | 7.080 | 7.080 | 4,000 | -0.18(-2.53%) |
May 16, 2014 | 7.210 | 7.290 | 7.210 | 7.264 | 19,601 | +0.25(+3.62%) |
May 15, 2014 | 7.150 | 7.150 | 7.010 | 7.010 | 3,465 | -0.12(-1.68%) |
May 14, 2014 | 7.040 | 7.190 | 7.040 | 7.130 | 20,612 | +0.15(+2.15%) |
May 13, 2014 | 7.020 | 7.050 | 6.900 | 6.980 | 44,724 | -0.11(-1.55%) |
May 12, 2014 | 7.150 | 7.160 | 7.090 | 7.090 | 13,940 | +0.08(+1.14%) |
May 09, 2014 | 7.150 | 7.150 | 7.010 | 7.010 | 23,373 | -0.25(-3.44%) |
May 07, 2014 | 7.260 | 7.260 | 7.260 | 0 | +0.08(+1.11%) | |
May 06, 2014 | 7.110 | 7.180 | 7.080 | 7.180 | 13,300 | +0.15(+2.13%) |
May 05, 2014 | 7.131 | 7.131 | 7.030 | 7.030 | 2,073 | -0.11(-1.49%) |
May 02, 2014 | 7.000 | 7.136 | 7.000 | 7.136 | 6,290 | +0.24(+3.43%) |
Apr 30, 2014 | 6.900 | 6.900 | 6.900 | 6.900 | 41 | -0.15(-2.13%) |
Apr 28, 2014 | 7.050 | 7.050 | 7.050 | 0 | +0.20(+2.92%) | |
Apr 25, 2014 | 6.880 | 6.880 | 6.840 | 6.850 | 13,910 | -0.24(-3.39%) |
Apr 24, 2014 | 7.140 | 7.180 | 6.965 | 7.090 | 1,968 | +0.03(+0.42%) |
Apr 23, 2014 | 7.120 | 7.120 | 7.050 | 7.060 | 6,625 | -0.31(-4.20%) |
Apr 21, 2014 | 7.370 | 7.370 | 7.370 | 180 | +0.35(+4.98%) | |
Apr 17, 2014 | 7.020 | 7.020 | 7.020 | 0 | -0.01(-0.14%) | |
Apr 16, 2014 | 7.030 | 7.060 | 7.030 | 7.030 | 900 | +0.07(+1.01%) |
Apr 15, 2014 | 7.130 | 7.250 | 6.920 | 6.960 | 19,463 | -0.29(-4.00%) |
Apr 14, 2014 | 7.360 | 7.360 | 7.250 | 7.250 | 4,840 | -0.04(-0.55%) |
Apr 11, 2014 | 7.265 | 7.322 | 7.265 | 7.290 | 0 | +0.12(+1.67%) |
Apr 10, 2014 | 7.155 | 7.220 | 7.050 | 7.170 | 267,353 | +0.02(+0.32%) |
Apr 09, 2014 | 7.177 | 7.177 | 7.060 | 7.147 | 1,450 | -0.13(-1.83%) |
Apr 08, 2014 | 7.370 | 7.410 | 7.280 | 7.280 | 1,565 | +0.14(+1.96%) |
Apr 07, 2014 | 6.950 | 7.250 | 6.950 | 7.140 | 31,364 | +0.33(+4.85%) |
Apr 04, 2014 | 7.010 | 7.010 | 6.810 | 6.810 | 0 | -0.18(-2.58%) |
Apr 02, 2014 | 6.990 | 6.990 | 6.990 | 0 | +0.34(+5.11%) | |
Apr 01, 2014 | 6.920 | 6.920 | 6.650 | 6.650 | 3,293 | -0.25(-3.62%) |
Mar 31, 2014 | 7.000 | 7.000 | 6.900 | 6.900 | 3,400 | +0.05(+0.73%) |
Mar 28, 2014 | 6.792 | 6.880 | 6.790 | 6.850 | 0 | +0.11(+1.71%) |
Mar 27, 2014 | 6.500 | 6.790 | 6.500 | 6.735 | 8,161 | +0.36(+5.56%) |
Mar 26, 2014 | 6.500 | 6.500 | 6.300 | 6.380 | 26,559 | -0.33(-4.86%) |
Mar 24, 2014 | 6.706 | 6.706 | 6.706 | 0 | +0.07(+0.99%) | |
Mar 21, 2014 | 6.700 | 6.740 | 6.640 | 6.640 | 11,330 | -0.04(-0.60%) |
Mar 20, 2014 | 6.680 | 6.680 | 6.680 | 6.680 | 145 | +0.23(+3.57%) |
Mar 19, 2014 | 6.450 | 6.460 | 6.430 | 6.450 | 15,543 | -0.17(-2.57%) |
Mar 18, 2014 | 6.130 | 6.650 | 6.130 | 6.620 | 4,920 | +0.47(+7.64%) |
Mar 17, 2014 | 6.260 | 6.260 | 6.120 | 6.150 | 17,500 | -0.02(-0.32%) |
Mar 14, 2014 | 6.120 | 6.170 | 6.120 | 6.170 | 0 | -0.21(-3.29%) |
Mar 13, 2014 | 6.310 | 6.380 | 6.310 | 6.380 | 700 | +0.17(+2.69%) |
Mar 12, 2014 | 6.200 | 6.280 | 6.120 | 6.213 | 5,575 | +0.09(+1.52%) |
Mar 11, 2014 | 6.240 | 6.330 | 6.120 | 6.120 | 23,200 | +0.00(+0.00%) |
Mar 10, 2014 | 6.420 | 6.420 | 6.120 | 6.120 | 8,790 | -0.28(-4.38%) |
Mar 07, 2014 | 6.600 | 6.610 | 6.325 | 6.400 | 0 | -0.28(-4.19%) |
Mar 06, 2014 | 6.620 | 6.680 | 6.620 | 6.680 | 29,435 | +0.13(+1.98%) |
Mar 04, 2014 | 6.550 | 6.550 | 6.550 | 0 | +0.20(+3.15%) |