Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.290 | 7.400 | 7.160 | 7.340 | 90,680 | +0.06(+0.82%) |
May 29, 2014 | 7.450 | 7.515 | 7.220 | 7.280 | 76,025 | -0.17(-2.28%) |
May 28, 2014 | 7.510 | 7.510 | 7.440 | 7.450 | 27,581 | -0.06(-0.80%) |
May 27, 2014 | 7.470 | 7.550 | 7.330 | 7.510 | 124,923 | +0.07(+0.94%) |
May 23, 2014 | 7.430 | 7.440 | 7.440 | 7.440 | 65,500 | -0.06(-0.80%) |
May 22, 2014 | 7.480 | 7.540 | 7.380 | 7.500 | 21,701 | +0.00(+0.00%) |
May 21, 2014 | 7.290 | 7.510 | 7.190 | 7.500 | 145,742 | +0.25(+3.45%) |
May 20, 2014 | 7.300 | 7.300 | 7.080 | 7.250 | 108,036 | -0.04(-0.55%) |
May 19, 2014 | 6.950 | 7.350 | 6.950 | 7.290 | 60,851 | +0.29(+4.14%) |
May 16, 2014 | 6.950 | 7.130 | 6.850 | 7.000 | 34,841 | +0.03(+0.43%) |
May 15, 2014 | 7.100 | 7.120 | 6.880 | 6.970 | 81,416 | -0.19(-2.65%) |
May 14, 2014 | 7.210 | 7.260 | 7.070 | 7.160 | 80,077 | -0.07(-0.97%) |
May 13, 2014 | 7.190 | 7.360 | 7.100 | 7.230 | 51,987 | +0.02(+0.28%) |
May 12, 2014 | 7.290 | 7.460 | 7.100 | 7.210 | 128,435 | -0.03(-0.41%) |
May 09, 2014 | 6.890 | 7.300 | 6.800 | 7.240 | 91,079 | +0.31(+4.47%) |
May 08, 2014 | 7.030 | 7.200 | 6.880 | 6.930 | 73,342 | -0.12(-1.70%) |
May 07, 2014 | 7.420 | 7.420 | 6.900 | 7.050 | 196,687 | -0.37(-4.99%) |
May 06, 2014 | 7.340 | 7.485 | 7.310 | 7.420 | 94,852 | +0.02(+0.27%) |
May 05, 2014 | 7.210 | 7.470 | 7.190 | 7.400 | 183,165 | +0.13(+1.79%) |
May 02, 2014 | 7.000 | 7.330 | 7.000 | 7.270 | 78,293 | +0.28(+4.01%) |
May 01, 2014 | 6.930 | 7.000 | 6.750 | 6.990 | 105,464 | +0.01(+0.14%) |
Apr 30, 2014 | 6.950 | 7.040 | 6.858 | 6.980 | 96,153 | +0.03(+0.43%) |
Apr 29, 2014 | 7.100 | 7.140 | 6.930 | 6.950 | 55,817 | -0.10(-1.42%) |
Apr 28, 2014 | 7.130 | 7.290 | 6.850 | 7.050 | 113,373 | -0.10(-1.40%) |
Apr 25, 2014 | 7.350 | 7.360 | 7.120 | 7.150 | 63,973 | -0.25(-3.38%) |
Apr 24, 2014 | 7.500 | 7.600 | 7.330 | 7.400 | 44,788 | -0.07(-0.94%) |
Apr 23, 2014 | 7.550 | 7.620 | 7.450 | 7.470 | 74,545 | -0.10(-1.32%) |
Apr 22, 2014 | 7.630 | 7.680 | 7.520 | 7.570 | 61,436 | -0.06(-0.79%) |
Apr 21, 2014 | 7.740 | 7.750 | 7.580 | 7.630 | 95,072 | -0.07(-0.91%) |
Apr 17, 2014 | 7.680 | 7.700 | 7.700 | 7.700 | 115,400 | +0.01(+0.13%) |
Apr 16, 2014 | 7.830 | 7.830 | 7.620 | 7.690 | 39,949 | -0.06(-0.77%) |
Apr 15, 2014 | 7.700 | 7.830 | 7.200 | 7.750 | 296,546 | +0.07(+0.91%) |
Apr 14, 2014 | 7.750 | 7.750 | 7.500 | 7.680 | 174,216 | -0.03(-0.39%) |
Apr 11, 2014 | 7.830 | 7.900 | 7.689 | 7.710 | 173,526 | -0.23(-2.90%) |
Apr 10, 2014 | 7.220 | 7.990 | 7.220 | 7.940 | 564,971 | +0.70(+9.67%) |
Apr 09, 2014 | 7.400 | 7.880 | 7.220 | 7.240 | 976,497 | +0.23(+3.28%) |
Apr 08, 2014 | 6.350 | 7.050 | 6.350 | 7.010 | 370,440 | +0.65(+10.22%) |
Apr 07, 2014 | 6.680 | 6.680 | 6.330 | 6.360 | 167,549 | -0.33(-4.93%) |
Apr 04, 2014 | 6.830 | 6.920 | 6.380 | 6.690 | 198,930 | -0.08(-1.18%) |
Apr 03, 2014 | 6.800 | 6.860 | 6.690 | 6.770 | 73,616 | -0.06(-0.88%) |
Apr 02, 2014 | 6.960 | 6.975 | 6.680 | 6.830 | 85,575 | -0.13(-1.87%) |
Apr 01, 2014 | 6.820 | 7.060 | 6.750 | 6.960 | 53,120 | +0.12(+1.75%) |
Mar 31, 2014 | 6.770 | 6.990 | 6.680 | 6.840 | 123,055 | +0.10(+1.48%) |
Mar 28, 2014 | 7.040 | 7.130 | 6.630 | 6.740 | 190,894 | -0.31(-4.40%) |
Mar 27, 2014 | 6.840 | 7.140 | 6.840 | 7.050 | 112,078 | +0.18(+2.62%) |
Mar 26, 2014 | 7.500 | 7.500 | 6.860 | 6.870 | 97,194 | -0.55(-7.41%) |
Mar 25, 2014 | 7.140 | 7.450 | 7.140 | 7.420 | 50,759 | +0.32(+4.51%) |
Mar 24, 2014 | 7.290 | 7.380 | 7.066 | 7.100 | 91,975 | -0.19(-2.61%) |
Mar 21, 2014 | 7.430 | 7.500 | 7.250 | 7.290 | 149,281 | -0.08(-1.09%) |
Mar 20, 2014 | 7.450 | 7.450 | 7.360 | 7.370 | 32,649 | -0.09(-1.21%) |
Mar 19, 2014 | 7.510 | 7.670 | 7.450 | 7.460 | 60,170 | -0.03(-0.40%) |
Mar 18, 2014 | 7.540 | 7.540 | 7.410 | 7.490 | 41,788 | +0.01(+0.13%) |
Mar 17, 2014 | 7.530 | 7.580 | 7.351 | 7.480 | 48,260 | +0.04(+0.54%) |
Mar 14, 2014 | 7.440 | 7.500 | 7.380 | 7.440 | 55,617 | -0.04(-0.53%) |
Mar 13, 2014 | 7.500 | 7.540 | 7.380 | 7.480 | 86,603 | -0.02(-0.27%) |
Mar 12, 2014 | 7.600 | 7.630 | 7.455 | 7.500 | 94,114 | -0.10(-1.32%) |
Mar 11, 2014 | 7.880 | 7.880 | 7.460 | 7.600 | 85,749 | -0.25(-3.18%) |
Mar 10, 2014 | 7.990 | 8.030 | 7.750 | 7.850 | 54,853 | -0.16(-2.00%) |
Mar 07, 2014 | 8.040 | 8.120 | 7.990 | 8.010 | 61,418 | +0.05(+0.63%) |
Mar 06, 2014 | 7.920 | 8.015 | 7.841 | 7.960 | 81,856 | +0.03(+0.38%) |
Mar 05, 2014 | 7.970 | 8.090 | 7.910 | 7.930 | 67,628 | -0.06(-0.69%) |
Mar 04, 2014 | 7.850 | 8.060 | 7.600 | 7.985 | 152,279 | +0.25(+3.17%) |