Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.004 | 8.028 | 7.988 | 8.024 | 146,722 | +0.00(+0.05%) |
May 29, 2014 | 8.036 | 8.036 | 7.988 | 8.020 | 145,671 | +0.01(+0.10%) |
May 28, 2014 | 7.992 | 8.032 | 7.976 | 8.012 | 214,820 | +0.01(+0.10%) |
May 27, 2014 | 7.965 | 8.004 | 7.965 | 8.004 | 133,810 | +0.04(+0.55%) |
May 23, 2014 | 7.941 | 7.961 | 7.961 | 7.961 | 157,999 | +0.04(+0.50%) |
May 22, 2014 | 7.897 | 7.937 | 7.889 | 7.921 | 71,704 | +0.03(+0.40%) |
May 21, 2014 | 7.857 | 7.897 | 7.857 | 7.889 | 133,152 | +0.04(+0.56%) |
May 20, 2014 | 7.893 | 7.893 | 7.827 | 7.845 | 208,692 | -0.05(-0.65%) |
May 19, 2014 | 7.861 | 7.897 | 7.845 | 7.897 | 178,249 | +0.04(+0.45%) |
May 16, 2014 | 7.834 | 7.873 | 7.834 | 7.861 | 120,296 | +0.02(+0.25%) |
May 15, 2014 | 7.877 | 7.881 | 7.805 | 7.842 | 127,719 | -0.04(-0.45%) |
May 14, 2014 | 7.893 | 7.897 | 7.865 | 7.877 | 122,022 | -0.01(-0.10%) |
May 13, 2014 | 7.881 | 7.901 | 7.865 | 7.885 | 141,284 | -0.01(-0.10%) |
May 12, 2014 | 7.849 | 7.897 | 7.830 | 7.893 | 115,578 | +0.05(+0.61%) |
May 09, 2014 | 7.849 | 7.849 | 7.798 | 7.845 | 142,985 | +0.01(+0.10%) |
May 08, 2014 | 7.865 | 7.881 | 7.814 | 7.838 | 128,105 | -0.02(-0.25%) |
May 07, 2014 | 7.838 | 7.857 | 7.798 | 7.857 | 174,267 | +0.04(+0.46%) |
May 06, 2014 | 7.857 | 7.857 | 7.814 | 7.822 | 125,073 | -0.02(-0.20%) |
May 05, 2014 | 7.810 | 7.838 | 7.794 | 7.838 | 157,165 | +0.02(+0.20%) |
May 02, 2014 | 7.857 | 7.869 | 7.802 | 7.822 | 164,984 | -0.02(-0.20%) |
May 01, 2014 | 7.869 | 7.881 | 7.818 | 7.838 | 238,797 | -0.02(-0.20%) |
Apr 30, 2014 | 7.853 | 7.861 | 7.806 | 7.853 | 196,516 | +0.01(+0.10%) |
Apr 29, 2014 | 7.861 | 7.873 | 7.841 | 7.845 | 139,810 | +0.01(+0.10%) |
Apr 28, 2014 | 7.842 | 7.873 | 7.782 | 7.838 | 190,838 | -0.00(-0.05%) |
Apr 25, 2014 | 7.869 | 7.869 | 7.822 | 7.842 | 110,322 | -0.04(-0.45%) |
Apr 24, 2014 | 7.901 | 7.901 | 7.858 | 7.877 | 118,189 | +0.01(+0.10%) |
Apr 23, 2014 | 7.869 | 7.877 | 7.838 | 7.869 | 210,050 | +0.00(+0.00%) |
Apr 22, 2014 | 7.830 | 7.881 | 7.830 | 7.869 | 174,161 | +0.04(+0.56%) |
Apr 21, 2014 | 7.842 | 7.845 | 7.810 | 7.826 | 137,497 | +0.00(+0.00%) |
Apr 17, 2014 | 7.853 | 7.826 | 7.826 | 7.826 | 178,410 | -0.03(-0.35%) |
Apr 16, 2014 | 7.715 | 7.865 | 7.699 | 7.853 | 803,996 | +0.17(+2.27%) |
Apr 15, 2014 | 7.687 | 7.715 | 7.603 | 7.679 | 153,002 | +0.01(+0.16%) |
Apr 14, 2014 | 7.663 | 7.707 | 7.627 | 7.667 | 231,056 | +0.02(+0.31%) |
Apr 11, 2014 | 7.679 | 7.683 | 7.615 | 7.643 | 174,766 | -0.05(-0.67%) |
Apr 10, 2014 | 7.746 | 7.754 | 7.664 | 7.695 | 564,943 | -0.04(-0.56%) |
Apr 09, 2014 | 7.734 | 7.750 | 7.695 | 7.738 | 343,122 | +0.05(+0.67%) |
Apr 08, 2014 | 7.631 | 7.687 | 7.627 | 7.687 | 371,144 | +0.03(+0.41%) |
Apr 07, 2014 | 7.699 | 7.715 | 7.655 | 7.655 | 384,711 | -0.10(-1.23%) |
Apr 04, 2014 | 7.830 | 7.881 | 7.718 | 7.750 | 305,540 | -0.04(-0.56%) |
Apr 03, 2014 | 7.838 | 7.838 | 7.774 | 7.794 | 272,040 | -0.04(-0.46%) |
Apr 02, 2014 | 7.790 | 7.830 | 7.782 | 7.830 | 287,417 | +0.05(+0.61%) |
Apr 01, 2014 | 7.726 | 7.782 | 7.726 | 7.782 | 183,528 | +0.06(+0.82%) |
Mar 31, 2014 | 7.679 | 7.734 | 7.679 | 7.718 | 236,857 | +0.05(+0.62%) |
Mar 28, 2014 | 7.655 | 7.687 | 7.639 | 7.671 | 207,240 | +0.04(+0.47%) |
Mar 27, 2014 | 7.627 | 7.639 | 7.599 | 7.635 | 234,425 | +0.01(+0.16%) |
Mar 26, 2014 | 7.667 | 7.675 | 7.615 | 7.623 | 213,996 | -0.01(-0.16%) |
Mar 25, 2014 | 7.623 | 7.663 | 7.615 | 7.635 | 159,347 | +0.02(+0.31%) |
Mar 24, 2014 | 7.663 | 7.683 | 7.584 | 7.611 | 196,843 | -0.05(-0.62%) |
Mar 21, 2014 | 7.715 | 7.722 | 7.659 | 7.659 | 246,934 | -0.03(-0.36%) |
Mar 20, 2014 | 7.627 | 7.691 | 7.619 | 7.687 | 193,361 | +0.05(+0.68%) |
Mar 19, 2014 | 7.675 | 7.691 | 7.615 | 7.635 | 246,272 | -0.03(-0.36%) |
Mar 18, 2014 | 7.627 | 7.675 | 7.615 | 7.663 | 165,316 | +0.03(+0.42%) |
Mar 17, 2014 | 7.603 | 7.647 | 7.603 | 7.631 | 308,340 | +0.04(+0.47%) |
Mar 14, 2014 | 7.611 | 7.623 | 7.588 | 7.595 | 189,626 | -0.02(-0.21%) |
Mar 13, 2014 | 7.643 | 7.667 | 7.591 | 7.611 | 413,310 | -0.00(-0.05%) |
Mar 12, 2014 | 7.576 | 7.631 | 7.564 | 7.615 | 194,185 | +0.02(+0.31%) |
Mar 11, 2014 | 7.643 | 7.658 | 7.592 | 7.592 | 615,919 | -0.05(-0.72%) |
Mar 10, 2014 | 7.647 | 7.678 | 7.629 | 7.647 | 126,553 | -0.03(-0.36%) |
Mar 07, 2014 | 7.725 | 7.737 | 7.662 | 7.674 | 161,841 | -0.04(-0.46%) |
Mar 06, 2014 | 7.674 | 7.713 | 7.647 | 7.709 | 323,720 | +0.03(+0.36%) |
Mar 05, 2014 | 7.674 | 7.686 | 7.651 | 7.682 | 286,180 | +0.02(+0.31%) |
Mar 04, 2014 | 7.584 | 7.658 | 7.584 | 7.658 | 274,583 | +0.12(+1.61%) |