Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.209 | 7.251 | 6.921 | 6.935 | 192,105 | -0.24(-3.41%) |
May 29, 2014 | 7.160 | 7.281 | 7.097 | 7.180 | 66,193 | +0.02(+0.23%) |
May 28, 2014 | 7.105 | 7.245 | 7.098 | 7.163 | 90,630 | +0.04(+0.55%) |
May 27, 2014 | 7.016 | 7.161 | 7.016 | 7.124 | 66,040 | +0.13(+1.82%) |
May 23, 2014 | 6.736 | 6.997 | 6.997 | 6.997 | 103,264 | +0.23(+3.43%) |
May 22, 2014 | 6.609 | 6.765 | 6.511 | 6.765 | 61,520 | +0.24(+3.65%) |
May 21, 2014 | 6.445 | 6.592 | 6.400 | 6.527 | 102,896 | +0.14(+2.20%) |
May 20, 2014 | 6.517 | 6.635 | 6.325 | 6.387 | 82,841 | -0.17(-2.59%) |
May 19, 2014 | 6.530 | 6.609 | 6.498 | 6.556 | 31,733 | -0.01(-0.15%) |
May 16, 2014 | 6.524 | 6.566 | 6.480 | 6.566 | 26,241 | +0.03(+0.40%) |
May 15, 2014 | 6.609 | 6.690 | 6.511 | 6.540 | 62,948 | -0.08(-1.28%) |
May 14, 2014 | 6.873 | 6.938 | 6.618 | 6.625 | 129,316 | -0.23(-3.29%) |
May 13, 2014 | 6.994 | 7.082 | 6.850 | 6.850 | 65,948 | -0.13(-1.82%) |
May 12, 2014 | 6.706 | 7.007 | 6.706 | 6.977 | 143,558 | +0.30(+4.45%) |
May 09, 2014 | 6.628 | 6.723 | 6.622 | 6.680 | 136,734 | +0.05(+0.74%) |
May 08, 2014 | 6.628 | 6.733 | 6.602 | 6.631 | 54,178 | +0.02(+0.35%) |
May 07, 2014 | 6.553 | 6.706 | 6.527 | 6.609 | 129,683 | +0.09(+1.35%) |
May 06, 2014 | 6.533 | 6.628 | 6.465 | 6.520 | 209,467 | -0.01(-0.15%) |
May 05, 2014 | 6.507 | 6.631 | 6.507 | 6.530 | 74,763 | -0.02(-0.30%) |
May 02, 2014 | 6.592 | 6.674 | 6.543 | 6.550 | 62,473 | -0.06(-0.84%) |
May 01, 2014 | 6.524 | 6.729 | 6.485 | 6.605 | 127,048 | +0.08(+1.25%) |
Apr 30, 2014 | 6.537 | 6.602 | 6.449 | 6.524 | 122,872 | -0.01(-0.10%) |
Apr 29, 2014 | 6.602 | 6.729 | 6.524 | 6.530 | 37,527 | -0.01(-0.20%) |
Apr 28, 2014 | 6.511 | 6.625 | 6.478 | 6.543 | 51,059 | +0.09(+1.36%) |
Apr 25, 2014 | 6.579 | 6.713 | 6.398 | 6.455 | 134,969 | -0.13(-1.93%) |
Apr 24, 2014 | 6.811 | 6.951 | 6.573 | 6.582 | 39,951 | -0.16(-2.42%) |
Apr 23, 2014 | 7.062 | 7.291 | 6.746 | 6.746 | 53,053 | -0.31(-4.39%) |
Apr 22, 2014 | 7.167 | 7.333 | 7.020 | 7.056 | 38,541 | -0.07(-0.92%) |
Apr 21, 2014 | 7.219 | 7.346 | 7.085 | 7.121 | 173,854 | -0.11(-1.53%) |
Apr 17, 2014 | 6.951 | 7.232 | 7.232 | 7.232 | 75,073 | +0.25(+3.60%) |
Apr 16, 2014 | 7.134 | 7.238 | 6.981 | 6.981 | 37,352 | -0.08(-1.20%) |
Apr 15, 2014 | 7.251 | 7.288 | 7.020 | 7.065 | 21,743 | -0.14(-1.90%) |
Apr 14, 2014 | 7.209 | 7.258 | 7.118 | 7.202 | 35,744 | +0.08(+1.19%) |
Apr 11, 2014 | 7.118 | 7.196 | 7.065 | 7.118 | 56,210 | -0.05(-0.64%) |
Apr 10, 2014 | 7.287 | 7.287 | 7.134 | 7.163 | 78,968 | -0.11(-1.57%) |
Apr 09, 2014 | 7.219 | 7.323 | 7.219 | 7.278 | 33,553 | +0.06(+0.77%) |
Apr 08, 2014 | 7.310 | 7.323 | 7.202 | 7.222 | 37,879 | +0.01(+0.18%) |
Apr 07, 2014 | 7.186 | 7.278 | 7.180 | 7.209 | 43,613 | +0.01(+0.14%) |
Apr 04, 2014 | 7.320 | 7.320 | 7.134 | 7.199 | 69,971 | -0.06(-0.76%) |
Apr 03, 2014 | 7.287 | 7.333 | 7.225 | 7.255 | 22,895 | -0.07(-0.94%) |
Apr 02, 2014 | 7.284 | 7.375 | 7.238 | 7.323 | 67,740 | -0.01(-0.13%) |
Apr 01, 2014 | 7.219 | 7.336 | 7.210 | 7.333 | 35,004 | +0.10(+1.35%) |
Mar 31, 2014 | 7.161 | 7.307 | 7.161 | 7.236 | 64,709 | +0.08(+1.18%) |
Mar 28, 2014 | 7.122 | 7.231 | 7.112 | 7.151 | 48,919 | +0.04(+0.55%) |
Mar 27, 2014 | 7.177 | 7.193 | 7.098 | 7.112 | 47,099 | -0.03(-0.45%) |
Mar 26, 2014 | 7.284 | 7.301 | 7.145 | 7.145 | 45,874 | -0.09(-1.21%) |
Mar 25, 2014 | 7.226 | 7.437 | 7.226 | 7.232 | 24,689 | +0.03(+0.41%) |
Mar 24, 2014 | 7.275 | 7.275 | 7.148 | 7.203 | 30,715 | -0.08(-1.11%) |
Mar 21, 2014 | 7.177 | 7.372 | 7.145 | 7.284 | 139,328 | +0.13(+1.82%) |
Mar 20, 2014 | 7.041 | 7.161 | 7.041 | 7.154 | 73,220 | +0.11(+1.57%) |
Mar 19, 2014 | 7.226 | 7.265 | 6.966 | 7.044 | 145,483 | -0.17(-2.30%) |
Mar 18, 2014 | 7.151 | 7.268 | 7.128 | 7.210 | 33,551 | +0.05(+0.73%) |
Mar 17, 2014 | 7.112 | 7.206 | 7.112 | 7.158 | 14,367 | +0.02(+0.23%) |
Mar 14, 2014 | 7.145 | 7.174 | 7.128 | 7.141 | 28,735 | +0.00(+0.05%) |
Mar 13, 2014 | 7.002 | 7.151 | 7.002 | 7.138 | 63,481 | +0.14(+2.00%) |
Mar 12, 2014 | 7.041 | 7.128 | 6.917 | 6.999 | 88,142 | -0.05(-0.74%) |
Mar 11, 2014 | 7.213 | 7.291 | 7.002 | 7.050 | 153,767 | -0.25(-3.38%) |
Mar 10, 2014 | 7.294 | 7.340 | 7.219 | 7.297 | 56,044 | +0.01(+0.13%) |
Mar 07, 2014 | 7.330 | 7.362 | 7.229 | 7.288 | 19,057 | +0.01(+0.18%) |
Mar 06, 2014 | 7.226 | 7.275 | 7.226 | 7.275 | 15,747 | +0.04(+0.58%) |
Mar 05, 2014 | 7.414 | 7.414 | 7.210 | 7.232 | 49,646 | -0.22(-2.92%) |
Mar 04, 2014 | 7.119 | 7.531 | 7.119 | 7.450 | 109,084 | +0.40(+5.67%) |