Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.603 | 7.603 | 7.572 | 7.580 | 21,688 | -0.02(-0.20%) |
May 29, 2014 | 7.588 | 7.603 | 7.564 | 7.595 | 22,310 | -0.01(-0.10%) |
May 28, 2014 | 7.603 | 7.603 | 7.556 | 7.603 | 25,374 | +0.01(+0.10%) |
May 27, 2014 | 7.635 | 7.643 | 7.595 | 7.595 | 10,852 | -0.03(-0.41%) |
May 23, 2014 | 7.627 | 7.627 | 7.627 | 7.627 | 25,563 | -0.01(-0.10%) |
May 22, 2014 | 7.658 | 7.658 | 7.627 | 7.635 | 5,664 | -0.01(-0.10%) |
May 21, 2014 | 7.627 | 7.643 | 7.627 | 7.643 | 15,134 | -0.02(-0.31%) |
May 20, 2014 | 7.705 | 7.761 | 7.627 | 7.666 | 36,409 | -0.03(-0.41%) |
May 19, 2014 | 7.682 | 7.729 | 7.674 | 7.698 | 7,633 | +0.01(+0.14%) |
May 16, 2014 | 7.705 | 7.721 | 7.666 | 7.687 | 21,149 | +0.04(+0.47%) |
May 15, 2014 | 7.694 | 7.698 | 7.635 | 7.650 | 17,805 | -0.03(-0.45%) |
May 14, 2014 | 7.645 | 7.729 | 7.645 | 7.685 | 38,663 | +0.03(+0.35%) |
May 13, 2014 | 7.619 | 7.666 | 7.595 | 7.658 | 12,996 | +0.03(+0.41%) |
May 12, 2014 | 7.603 | 7.627 | 7.580 | 7.627 | 25,070 | +0.02(+0.31%) |
May 09, 2014 | 7.580 | 7.619 | 7.580 | 7.603 | 14,984 | -0.01(-0.10%) |
May 08, 2014 | 7.611 | 7.611 | 7.588 | 7.611 | 12,615 | -0.00(-0.06%) |
May 07, 2014 | 7.588 | 7.619 | 7.588 | 7.616 | 41,630 | +0.02(+0.27%) |
May 06, 2014 | 7.556 | 7.666 | 7.540 | 7.595 | 37,815 | +0.04(+0.52%) |
May 05, 2014 | 7.517 | 7.580 | 7.501 | 7.556 | 43,004 | +0.06(+0.73%) |
May 02, 2014 | 7.532 | 7.580 | 7.493 | 7.501 | 18,044 | -0.05(-0.63%) |
May 01, 2014 | 7.517 | 7.572 | 7.517 | 7.548 | 8,954 | +0.04(+0.52%) |
Apr 30, 2014 | 7.485 | 7.509 | 7.477 | 7.509 | 12,051 | +0.02(+0.32%) |
Apr 29, 2014 | 7.517 | 7.517 | 7.478 | 7.485 | 15,603 | -0.04(-0.56%) |
Apr 28, 2014 | 7.525 | 7.533 | 7.525 | 7.528 | 2,488 | +0.03(+0.36%) |
Apr 25, 2014 | 7.477 | 7.515 | 7.470 | 7.501 | 23,574 | +0.05(+0.63%) |
Apr 24, 2014 | 7.422 | 7.470 | 7.422 | 7.454 | 11,880 | -0.02(-0.21%) |
Apr 23, 2014 | 7.438 | 7.470 | 7.433 | 7.470 | 8,568 | +0.03(+0.42%) |
Apr 22, 2014 | 7.430 | 7.438 | 7.383 | 7.438 | 19,570 | +0.02(+0.32%) |
Apr 21, 2014 | 7.375 | 7.422 | 7.375 | 7.415 | 15,670 | +0.06(+0.86%) |
Apr 17, 2014 | 7.399 | 7.352 | 7.352 | 7.352 | 40,698 | -0.06(-0.74%) |
Apr 16, 2014 | 7.383 | 7.415 | 7.382 | 7.407 | 10,938 | +0.02(+0.32%) |
Apr 15, 2014 | 7.375 | 7.399 | 7.352 | 7.383 | 23,819 | +0.02(+0.32%) |
Apr 14, 2014 | 7.383 | 7.438 | 7.360 | 7.360 | 19,228 | -0.06(-0.85%) |
Apr 11, 2014 | 7.430 | 7.446 | 7.391 | 7.422 | 22,401 | +0.02(+0.23%) |
Apr 10, 2014 | 7.477 | 7.477 | 7.375 | 7.406 | 42,416 | +0.01(+0.09%) |
Apr 09, 2014 | 7.430 | 7.470 | 7.399 | 7.399 | 27,176 | -0.03(-0.42%) |
Apr 08, 2014 | 7.493 | 7.493 | 7.430 | 7.430 | 18,647 | -0.03(-0.42%) |
Apr 07, 2014 | 7.438 | 7.477 | 7.438 | 7.462 | 17,132 | +0.01(+0.11%) |
Apr 04, 2014 | 7.470 | 7.493 | 7.438 | 7.454 | 13,552 | -0.02(-0.21%) |
Apr 03, 2014 | 7.430 | 7.485 | 7.430 | 7.470 | 22,587 | +0.02(+0.21%) |
Apr 02, 2014 | 7.430 | 7.517 | 7.430 | 7.454 | 69,223 | +0.01(+0.11%) |
Apr 01, 2014 | 7.446 | 7.470 | 7.438 | 7.446 | 18,824 | -0.04(-0.53%) |
Mar 31, 2014 | 7.446 | 7.485 | 7.438 | 7.485 | 23,039 | +0.00(+0.00%) |
Mar 28, 2014 | 7.509 | 7.509 | 7.430 | 7.485 | 20,574 | +0.00(+0.00%) |
Mar 27, 2014 | 7.430 | 7.509 | 7.430 | 7.485 | 31,196 | +0.06(+0.74%) |
Mar 26, 2014 | 7.462 | 7.476 | 7.430 | 7.430 | 13,429 | -0.03(-0.42%) |
Mar 25, 2014 | 7.509 | 7.509 | 7.454 | 7.462 | 21,600 | -0.02(-0.21%) |
Mar 24, 2014 | 7.430 | 7.477 | 7.430 | 7.477 | 4,848 | +0.04(+0.53%) |
Mar 21, 2014 | 7.501 | 7.501 | 7.430 | 7.438 | 34,323 | -0.01(-0.08%) |
Mar 20, 2014 | 7.462 | 7.493 | 7.422 | 7.444 | 29,042 | -0.07(-0.97%) |
Mar 19, 2014 | 7.430 | 7.540 | 7.422 | 7.517 | 28,704 | +0.06(+0.74%) |
Mar 18, 2014 | 7.470 | 7.485 | 7.462 | 7.462 | 8,806 | -0.02(-0.21%) |
Mar 17, 2014 | 7.407 | 7.485 | 7.407 | 7.477 | 33,242 | +0.03(+0.42%) |
Mar 14, 2014 | 7.446 | 7.477 | 7.446 | 7.446 | 8,159 | -0.02(-0.32%) |
Mar 13, 2014 | 7.454 | 7.564 | 7.430 | 7.470 | 136,300 | -0.04(-0.52%) |
Mar 12, 2014 | 7.462 | 7.509 | 7.438 | 7.509 | 4,862 | +0.01(+0.10%) |
Mar 11, 2014 | 7.454 | 7.508 | 7.422 | 7.501 | 15,760 | +0.03(+0.42%) |
Mar 10, 2014 | 7.391 | 7.525 | 7.391 | 7.470 | 14,712 | +0.08(+1.06%) |
Mar 07, 2014 | 7.407 | 7.438 | 7.361 | 7.391 | 49,655 | -0.02(-0.21%) |
Mar 06, 2014 | 7.411 | 7.446 | 7.399 | 7.407 | 13,523 | -0.01(-0.11%) |
Mar 05, 2014 | 7.415 | 7.438 | 7.391 | 7.415 | 17,075 | -0.01(-0.20%) |
Mar 04, 2014 | 7.415 | 7.430 | 7.407 | 7.430 | 13,562 | +0.01(+0.20%) |