Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.070 | 7.095 | 7.070 | 7.095 | 178,312 | +0.02(+0.29%) |
May 29, 2014 | 7.070 | 7.095 | 7.060 | 7.075 | 163,633 | +0.02(+0.22%) |
May 28, 2014 | 7.034 | 7.070 | 7.029 | 7.060 | 109,594 | +0.03(+0.44%) |
May 27, 2014 | 7.024 | 7.054 | 7.003 | 7.029 | 137,442 | +0.00(+0.00%) |
May 23, 2014 | 7.039 | 7.029 | 7.029 | 7.029 | 67,977 | -0.03(-0.36%) |
May 22, 2014 | 7.054 | 7.065 | 7.039 | 7.054 | 94,616 | -0.02(-0.29%) |
May 21, 2014 | 7.039 | 7.080 | 7.039 | 7.075 | 163,494 | +0.04(+0.51%) |
May 20, 2014 | 7.024 | 7.116 | 7.013 | 7.039 | 233,429 | -0.01(-0.08%) |
May 19, 2014 | 7.024 | 7.054 | 7.022 | 7.044 | 110,116 | +0.02(+0.29%) |
May 16, 2014 | 7.019 | 7.039 | 7.013 | 7.024 | 114,011 | +0.01(+0.07%) |
May 15, 2014 | 7.003 | 7.029 | 6.993 | 7.019 | 144,968 | +0.02(+0.22%) |
May 14, 2014 | 6.967 | 7.024 | 6.962 | 7.003 | 180,401 | +0.02(+0.22%) |
May 13, 2014 | 6.952 | 6.988 | 6.947 | 6.988 | 118,736 | +0.05(+0.70%) |
May 12, 2014 | 6.898 | 6.949 | 6.898 | 6.939 | 152,598 | +0.02(+0.22%) |
May 09, 2014 | 6.924 | 6.949 | 6.924 | 6.924 | 101,666 | -0.01(-0.15%) |
May 08, 2014 | 6.924 | 6.934 | 6.924 | 6.934 | 81,200 | +0.03(+0.37%) |
May 07, 2014 | 6.939 | 6.939 | 6.903 | 6.908 | 129,578 | -0.02(-0.22%) |
May 06, 2014 | 6.914 | 6.934 | 6.908 | 6.924 | 104,371 | -0.01(-0.07%) |
May 05, 2014 | 6.888 | 6.929 | 6.888 | 6.929 | 94,650 | +0.06(+0.89%) |
May 02, 2014 | 6.863 | 6.883 | 6.859 | 6.868 | 158,919 | -0.05(-0.66%) |
May 01, 2014 | 6.852 | 6.924 | 6.852 | 6.914 | 86,250 | +0.05(+0.67%) |
Apr 30, 2014 | 6.959 | 6.959 | 6.868 | 6.868 | 161,890 | -0.08(-1.10%) |
Apr 29, 2014 | 6.888 | 6.949 | 6.863 | 6.944 | 168,280 | +0.05(+0.66%) |
Apr 28, 2014 | 6.883 | 6.914 | 6.883 | 6.898 | 75,594 | -0.01(-0.07%) |
Apr 25, 2014 | 6.847 | 6.924 | 6.847 | 6.903 | 67,720 | +0.03(+0.37%) |
Apr 24, 2014 | 6.888 | 6.893 | 6.863 | 6.878 | 130,179 | +0.01(+0.07%) |
Apr 23, 2014 | 6.842 | 6.873 | 6.832 | 6.873 | 118,867 | +0.03(+0.45%) |
Apr 22, 2014 | 6.812 | 6.842 | 6.796 | 6.842 | 126,049 | +0.02(+0.34%) |
Apr 21, 2014 | 6.802 | 6.822 | 6.791 | 6.819 | 103,037 | +0.03(+0.48%) |
Apr 17, 2014 | 6.807 | 6.786 | 6.786 | 6.786 | 109,998 | -0.04(-0.52%) |
Apr 16, 2014 | 6.791 | 6.832 | 6.786 | 6.822 | 116,871 | +0.03(+0.37%) |
Apr 15, 2014 | 6.791 | 6.801 | 6.771 | 6.796 | 146,259 | +0.01(+0.07%) |
Apr 14, 2014 | 6.761 | 6.802 | 6.761 | 6.791 | 128,303 | +0.03(+0.45%) |
Apr 11, 2014 | 6.735 | 6.781 | 6.735 | 6.761 | 99,837 | +0.03(+0.42%) |
Apr 10, 2014 | 6.733 | 6.743 | 6.722 | 6.733 | 100,893 | +0.01(+0.08%) |
Apr 09, 2014 | 6.773 | 6.773 | 6.727 | 6.727 | 157,303 | -0.04(-0.52%) |
Apr 08, 2014 | 6.758 | 6.773 | 6.743 | 6.763 | 134,378 | -0.02(-0.22%) |
Apr 07, 2014 | 6.788 | 6.794 | 6.758 | 6.778 | 121,966 | -0.03(-0.37%) |
Apr 04, 2014 | 6.814 | 6.814 | 6.778 | 6.803 | 91,006 | +0.01(+0.15%) |
Apr 03, 2014 | 6.793 | 6.824 | 6.773 | 6.793 | 167,510 | -0.02(-0.22%) |
Apr 02, 2014 | 6.814 | 6.814 | 6.788 | 6.808 | 159,508 | -0.01(-0.07%) |
Apr 01, 2014 | 6.793 | 6.824 | 6.783 | 6.814 | 196,941 | +0.01(+0.15%) |
Mar 31, 2014 | 6.763 | 6.803 | 6.743 | 6.803 | 245,410 | +0.03(+0.45%) |
Mar 28, 2014 | 6.733 | 6.773 | 6.728 | 6.773 | 131,268 | +0.04(+0.53%) |
Mar 27, 2014 | 6.712 | 6.738 | 6.712 | 6.738 | 67,911 | +0.03(+0.38%) |
Mar 26, 2014 | 6.707 | 6.738 | 6.682 | 6.712 | 133,969 | +0.02(+0.30%) |
Mar 25, 2014 | 6.707 | 6.707 | 6.677 | 6.692 | 103,939 | -0.04(-0.53%) |
Mar 24, 2014 | 6.672 | 6.727 | 6.672 | 6.727 | 170,322 | +0.04(+0.61%) |
Mar 21, 2014 | 6.616 | 6.687 | 6.616 | 6.687 | 89,319 | +0.07(+0.99%) |
Mar 20, 2014 | 6.616 | 6.636 | 6.616 | 6.621 | 93,612 | -0.01(-0.08%) |
Mar 19, 2014 | 6.687 | 6.702 | 6.611 | 6.626 | 103,286 | -0.07(-1.06%) |
Mar 18, 2014 | 6.677 | 6.707 | 6.646 | 6.697 | 152,870 | +0.03(+0.38%) |
Mar 17, 2014 | 6.672 | 6.677 | 6.652 | 6.672 | 125,514 | -0.01(-0.15%) |
Mar 14, 2014 | 6.677 | 6.682 | 6.657 | 6.682 | 87,731 | +0.02(+0.23%) |
Mar 13, 2014 | 6.646 | 6.687 | 6.636 | 6.667 | 177,500 | +0.01(+0.15%) |
Mar 12, 2014 | 6.601 | 6.671 | 6.601 | 6.657 | 166,347 | +0.05(+0.81%) |
Mar 11, 2014 | 6.593 | 6.633 | 6.593 | 6.603 | 185,250 | +0.00(+0.00%) |
Mar 10, 2014 | 6.588 | 6.621 | 6.588 | 6.603 | 139,733 | +0.00(+0.00%) |
Mar 07, 2014 | 6.669 | 6.679 | 6.588 | 6.603 | 185,164 | -0.07(-0.98%) |
Mar 06, 2014 | 6.684 | 6.689 | 6.659 | 6.669 | 143,107 | +0.00(+0.00%) |
Mar 05, 2014 | 6.704 | 6.714 | 6.669 | 6.669 | 146,902 | -0.05(-0.75%) |
Mar 04, 2014 | 6.749 | 6.754 | 6.709 | 6.719 | 132,016 | -0.03(-0.37%) |