Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.909 | 7.937 | 7.826 | 7.922 | 251,399 | +0.03(+0.36%) |
May 29, 2014 | 7.960 | 8.046 | 7.862 | 7.893 | 292,029 | -0.04(-0.49%) |
May 28, 2014 | 7.916 | 8.017 | 7.880 | 7.932 | 559,155 | +0.01(+0.10%) |
May 27, 2014 | 7.947 | 7.983 | 7.891 | 7.924 | 252,545 | +0.04(+0.49%) |
May 23, 2014 | 7.795 | 7.885 | 7.885 | 7.885 | 463,058 | +0.07(+0.89%) |
May 22, 2014 | 7.779 | 7.831 | 7.767 | 7.816 | 152,484 | +0.06(+0.73%) |
May 21, 2014 | 7.751 | 7.805 | 7.717 | 7.759 | 301,568 | +0.03(+0.43%) |
May 20, 2014 | 7.816 | 7.836 | 7.686 | 7.725 | 583,159 | -0.12(-1.48%) |
May 19, 2014 | 7.792 | 7.875 | 7.764 | 7.841 | 327,617 | +0.05(+0.66%) |
May 16, 2014 | 7.720 | 7.808 | 7.698 | 7.790 | 418,580 | +0.05(+0.63%) |
May 15, 2014 | 7.697 | 7.746 | 7.648 | 7.741 | 700,403 | +0.04(+0.54%) |
May 14, 2014 | 7.746 | 7.772 | 7.692 | 7.699 | 485,828 | -0.09(-1.09%) |
May 13, 2014 | 7.847 | 7.872 | 7.772 | 7.785 | 299,087 | -0.08(-1.02%) |
May 12, 2014 | 7.831 | 7.947 | 7.813 | 7.865 | 359,884 | +0.07(+0.96%) |
May 09, 2014 | 7.697 | 7.792 | 7.697 | 7.790 | 413,307 | +0.08(+1.07%) |
May 08, 2014 | 7.803 | 7.888 | 7.705 | 7.707 | 554,199 | -0.10(-1.29%) |
May 07, 2014 | 7.697 | 7.816 | 7.697 | 7.808 | 565,880 | +0.13(+1.70%) |
May 06, 2014 | 7.698 | 7.760 | 7.665 | 7.677 | 442,392 | -0.06(-0.77%) |
May 05, 2014 | 7.706 | 7.783 | 7.645 | 7.737 | 386,302 | -0.02(-0.23%) |
May 02, 2014 | 7.721 | 7.804 | 7.711 | 7.755 | 341,433 | +0.01(+0.10%) |
May 01, 2014 | 7.762 | 7.777 | 7.666 | 7.747 | 463,109 | +0.01(+0.07%) |
Apr 30, 2014 | 7.716 | 7.775 | 7.675 | 7.742 | 595,605 | +0.04(+0.57%) |
Apr 29, 2014 | 7.786 | 7.829 | 7.683 | 7.698 | 304,374 | -0.07(-0.93%) |
Apr 28, 2014 | 7.713 | 7.793 | 7.670 | 7.770 | 542,301 | +0.09(+1.17%) |
Apr 25, 2014 | 7.744 | 7.752 | 7.662 | 7.680 | 358,249 | -0.07(-0.90%) |
Apr 24, 2014 | 7.816 | 7.828 | 7.665 | 7.750 | 503,579 | -0.02(-0.30%) |
Apr 23, 2014 | 7.742 | 7.865 | 7.680 | 7.773 | 318,673 | +0.03(+0.37%) |
Apr 22, 2014 | 7.703 | 7.822 | 7.703 | 7.744 | 455,377 | +0.02(+0.30%) |
Apr 21, 2014 | 7.693 | 7.786 | 7.693 | 7.721 | 404,303 | +0.03(+0.33%) |
Apr 17, 2014 | 7.652 | 7.695 | 7.695 | 7.695 | 646,919 | +0.04(+0.54%) |
Apr 16, 2014 | 7.621 | 7.685 | 7.613 | 7.654 | 457,984 | +0.05(+0.71%) |
Apr 15, 2014 | 7.631 | 7.716 | 7.554 | 7.600 | 445,481 | -0.02(-0.27%) |
Apr 14, 2014 | 7.701 | 7.724 | 7.582 | 7.621 | 380,994 | -0.01(-0.17%) |
Apr 11, 2014 | 7.595 | 7.716 | 7.546 | 7.634 | 791,806 | -0.01(-0.07%) |
Apr 10, 2014 | 7.814 | 7.927 | 7.598 | 7.639 | 540,591 | -0.20(-2.50%) |
Apr 09, 2014 | 7.786 | 7.842 | 7.721 | 7.834 | 256,794 | +0.05(+0.63%) |
Apr 08, 2014 | 7.726 | 7.816 | 7.662 | 7.786 | 330,741 | +0.04(+0.46%) |
Apr 07, 2014 | 7.762 | 7.834 | 7.695 | 7.750 | 553,098 | -0.02(-0.30%) |
Apr 04, 2014 | 7.909 | 7.909 | 7.657 | 7.773 | 903,092 | -0.12(-1.47%) |
Apr 03, 2014 | 7.943 | 7.958 | 7.858 | 7.888 | 368,596 | -0.03(-0.36%) |
Apr 02, 2014 | 7.986 | 7.999 | 7.793 | 7.917 | 614,667 | -0.04(-0.55%) |
Apr 01, 2014 | 7.809 | 7.973 | 7.762 | 7.961 | 757,587 | +0.18(+2.28%) |
Mar 31, 2014 | 7.708 | 7.824 | 7.690 | 7.783 | 504,410 | +0.09(+1.20%) |
Mar 28, 2014 | 7.726 | 7.819 | 7.675 | 7.690 | 342,043 | -0.00(-0.03%) |
Mar 27, 2014 | 7.731 | 7.734 | 7.644 | 7.693 | 436,323 | -0.02(-0.27%) |
Mar 26, 2014 | 7.816 | 7.850 | 7.693 | 7.713 | 473,362 | -0.04(-0.50%) |
Mar 25, 2014 | 7.760 | 7.793 | 7.695 | 7.752 | 578,291 | +0.01(+0.17%) |
Mar 24, 2014 | 7.886 | 7.901 | 7.713 | 7.739 | 487,641 | -0.13(-1.67%) |
Mar 21, 2014 | 7.832 | 7.881 | 7.770 | 7.870 | 1,917,718 | +0.11(+1.39%) |
Mar 20, 2014 | 7.747 | 7.786 | 7.716 | 7.762 | 321,567 | +0.02(+0.20%) |
Mar 19, 2014 | 7.804 | 7.868 | 7.724 | 7.747 | 747,866 | -0.08(-1.05%) |
Mar 18, 2014 | 7.760 | 7.837 | 7.747 | 7.829 | 540,436 | +0.07(+0.90%) |
Mar 17, 2014 | 7.685 | 7.824 | 7.685 | 7.760 | 551,241 | +0.07(+0.97%) |
Mar 14, 2014 | 7.551 | 7.711 | 7.551 | 7.685 | 543,505 | +0.11(+1.50%) |
Mar 13, 2014 | 7.652 | 7.708 | 7.520 | 7.572 | 527,719 | -0.05(-0.71%) |
Mar 12, 2014 | 7.618 | 7.683 | 7.589 | 7.626 | 616,042 | -0.04(-0.50%) |
Mar 11, 2014 | 7.737 | 7.747 | 7.634 | 7.665 | 515,095 | -0.08(-1.06%) |
Mar 10, 2014 | 7.829 | 7.837 | 7.713 | 7.747 | 528,438 | -0.06(-0.82%) |
Mar 07, 2014 | 7.739 | 7.847 | 7.711 | 7.811 | 518,740 | +0.09(+1.13%) |
Mar 06, 2014 | 7.775 | 7.775 | 7.659 | 7.724 | 381,985 | -0.01(-0.10%) |
Mar 05, 2014 | 7.760 | 7.786 | 7.713 | 7.731 | 502,825 | -0.05(-0.63%) |
Mar 04, 2014 | 7.703 | 7.788 | 7.683 | 7.780 | 633,864 | +0.15(+1.99%) |