Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.905 | 7.936 | 7.865 | 7.927 | 128,553 | +0.05(+0.67%) |
May 29, 2014 | 7.896 | 7.935 | 7.834 | 7.874 | 68,543 | -0.02(-0.22%) |
May 28, 2014 | 7.918 | 7.922 | 7.852 | 7.891 | 121,743 | -0.03(-0.33%) |
May 27, 2014 | 7.825 | 7.918 | 7.808 | 7.918 | 324,588 | +0.13(+1.64%) |
May 23, 2014 | 7.724 | 7.790 | 7.790 | 7.790 | 145,996 | +0.07(+0.97%) |
May 22, 2014 | 7.684 | 7.755 | 7.609 | 7.715 | 120,041 | +0.07(+0.92%) |
May 21, 2014 | 7.680 | 7.680 | 7.609 | 7.644 | 125,473 | -0.03(-0.40%) |
May 20, 2014 | 7.688 | 7.733 | 7.631 | 7.675 | 230,116 | -0.05(-0.63%) |
May 19, 2014 | 7.733 | 7.781 | 7.675 | 7.724 | 134,901 | +0.01(+0.17%) |
May 16, 2014 | 7.675 | 7.728 | 7.640 | 7.711 | 132,918 | +0.04(+0.55%) |
May 15, 2014 | 7.695 | 7.764 | 7.599 | 7.669 | 306,993 | -0.03(-0.34%) |
May 14, 2014 | 7.813 | 7.813 | 7.669 | 7.695 | 157,857 | -0.10(-1.29%) |
May 13, 2014 | 7.831 | 7.853 | 7.765 | 7.796 | 175,562 | -0.01(-0.17%) |
May 12, 2014 | 7.765 | 7.839 | 7.756 | 7.809 | 193,911 | +0.05(+0.68%) |
May 09, 2014 | 7.695 | 7.765 | 7.669 | 7.756 | 122,557 | +0.06(+0.80%) |
May 08, 2014 | 7.752 | 7.765 | 7.695 | 7.695 | 129,380 | -0.05(-0.62%) |
May 07, 2014 | 7.682 | 7.747 | 7.673 | 7.743 | 133,574 | +0.06(+0.74%) |
May 06, 2014 | 7.717 | 7.756 | 7.682 | 7.686 | 155,782 | -0.03(-0.40%) |
May 05, 2014 | 7.739 | 7.747 | 7.677 | 7.717 | 119,089 | -0.01(-0.11%) |
May 02, 2014 | 7.752 | 7.752 | 7.691 | 7.726 | 117,614 | -0.01(-0.17%) |
May 01, 2014 | 7.752 | 7.752 | 7.647 | 7.739 | 173,662 | +0.01(+0.17%) |
Apr 30, 2014 | 7.717 | 7.761 | 7.669 | 7.726 | 137,376 | +0.03(+0.40%) |
Apr 29, 2014 | 7.752 | 7.752 | 7.669 | 7.695 | 121,294 | -0.04(-0.45%) |
Apr 28, 2014 | 7.664 | 7.761 | 7.620 | 7.730 | 147,466 | +0.10(+1.32%) |
Apr 25, 2014 | 7.660 | 7.730 | 7.599 | 7.629 | 110,841 | -0.04(-0.57%) |
Apr 24, 2014 | 7.721 | 7.774 | 7.655 | 7.673 | 112,780 | -0.02(-0.23%) |
Apr 23, 2014 | 7.752 | 7.778 | 7.669 | 7.691 | 137,725 | -0.06(-0.73%) |
Apr 22, 2014 | 7.752 | 7.774 | 7.664 | 7.747 | 163,552 | +0.00(+0.00%) |
Apr 21, 2014 | 7.651 | 7.747 | 7.638 | 7.747 | 172,662 | +0.12(+1.55%) |
Apr 17, 2014 | 7.651 | 7.629 | 7.629 | 7.629 | 98,411 | -0.02(-0.29%) |
Apr 16, 2014 | 7.660 | 7.668 | 7.599 | 7.651 | 80,325 | +0.02(+0.32%) |
Apr 15, 2014 | 7.566 | 7.640 | 7.514 | 7.627 | 162,235 | +0.08(+1.04%) |
Apr 14, 2014 | 7.597 | 7.618 | 7.538 | 7.549 | 100,223 | +0.03(+0.35%) |
Apr 11, 2014 | 7.523 | 7.549 | 7.501 | 7.523 | 175,229 | -0.03(-0.35%) |
Apr 10, 2014 | 7.644 | 7.687 | 7.531 | 7.549 | 135,949 | -0.07(-0.97%) |
Apr 09, 2014 | 7.631 | 7.684 | 7.566 | 7.623 | 122,593 | +0.00(+0.00%) |
Apr 08, 2014 | 7.553 | 7.692 | 7.553 | 7.623 | 113,012 | +0.05(+0.69%) |
Apr 07, 2014 | 7.557 | 7.653 | 7.557 | 7.571 | 102,845 | -0.04(-0.57%) |
Apr 04, 2014 | 7.688 | 7.688 | 7.580 | 7.614 | 104,680 | -0.03(-0.45%) |
Apr 03, 2014 | 7.684 | 7.688 | 7.605 | 7.649 | 82,775 | -0.05(-0.62%) |
Apr 02, 2014 | 7.666 | 7.710 | 7.605 | 7.697 | 118,870 | +0.05(+0.63%) |
Apr 01, 2014 | 7.553 | 7.657 | 7.518 | 7.649 | 118,290 | +0.11(+1.44%) |
Mar 31, 2014 | 7.501 | 7.584 | 7.466 | 7.540 | 213,751 | +0.04(+0.52%) |
Mar 28, 2014 | 7.492 | 7.549 | 7.466 | 7.501 | 128,751 | +0.04(+0.58%) |
Mar 27, 2014 | 7.479 | 7.518 | 7.427 | 7.457 | 79,836 | -0.03(-0.35%) |
Mar 26, 2014 | 7.631 | 7.631 | 7.479 | 7.484 | 129,455 | -0.12(-1.54%) |
Mar 25, 2014 | 7.605 | 7.644 | 7.562 | 7.601 | 122,163 | +0.01(+0.17%) |
Mar 24, 2014 | 7.627 | 7.636 | 7.501 | 7.588 | 156,861 | -0.03(-0.46%) |
Mar 21, 2014 | 7.544 | 7.644 | 7.510 | 7.623 | 280,767 | +0.07(+0.98%) |
Mar 20, 2014 | 7.536 | 7.575 | 7.497 | 7.549 | 154,122 | +0.03(+0.40%) |
Mar 19, 2014 | 7.631 | 7.636 | 7.488 | 7.518 | 175,585 | -0.09(-1.14%) |
Mar 18, 2014 | 7.610 | 7.649 | 7.544 | 7.605 | 277,097 | -0.02(-0.29%) |
Mar 17, 2014 | 7.653 | 7.671 | 7.573 | 7.627 | 301,375 | -0.02(-0.23%) |
Mar 14, 2014 | 7.653 | 7.684 | 7.611 | 7.644 | 83,997 | +0.00(+0.00%) |
Mar 13, 2014 | 7.666 | 7.671 | 7.601 | 7.644 | 101,044 | +0.01(+0.14%) |
Mar 12, 2014 | 7.590 | 7.642 | 7.573 | 7.634 | 286,027 | +0.03(+0.40%) |
Mar 11, 2014 | 7.634 | 7.647 | 7.599 | 7.603 | 94,450 | -0.03(-0.34%) |
Mar 10, 2014 | 7.582 | 7.634 | 7.556 | 7.629 | 124,075 | +0.01(+0.17%) |
Mar 07, 2014 | 7.625 | 7.642 | 7.530 | 7.616 | 197,648 | +0.03(+0.34%) |
Mar 06, 2014 | 7.603 | 7.629 | 7.582 | 7.590 | 186,920 | -0.03(-0.34%) |
Mar 05, 2014 | 7.608 | 7.651 | 7.564 | 7.616 | 138,636 | +0.01(+0.17%) |
Mar 04, 2014 | 7.621 | 7.664 | 7.505 | 7.603 | 307,129 | +0.07(+0.97%) |