Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.870 | 8.030 | 7.733 | 7.960 | 342,373 | +0.10(+1.27%) |
May 29, 2014 | 7.520 | 7.930 | 7.520 | 7.860 | 282,937 | +0.39(+5.22%) |
May 28, 2014 | 7.230 | 7.570 | 7.145 | 7.470 | 200,633 | +0.28(+3.89%) |
May 27, 2014 | 7.100 | 7.270 | 6.950 | 7.190 | 189,901 | +0.20(+2.86%) |
May 23, 2014 | 6.870 | 6.990 | 6.990 | 6.990 | 248,700 | +0.33(+4.95%) |
May 22, 2014 | 6.510 | 6.990 | 6.510 | 6.660 | 997,028 | +0.27(+4.14%) |
May 21, 2014 | 6.570 | 6.800 | 6.370 | 6.395 | 104,985 | -0.19(-2.81%) |
May 20, 2014 | 6.790 | 6.870 | 6.390 | 6.580 | 103,213 | -0.31(-4.50%) |
May 19, 2014 | 6.900 | 7.110 | 6.830 | 6.890 | 60,909 | -0.03(-0.43%) |
May 16, 2014 | 6.990 | 7.030 | 6.820 | 6.920 | 41,292 | -0.10(-1.42%) |
May 15, 2014 | 7.210 | 7.250 | 7.000 | 7.020 | 56,351 | -0.24(-3.31%) |
May 14, 2014 | 7.740 | 7.740 | 7.131 | 7.260 | 143,654 | -0.56(-7.16%) |
May 13, 2014 | 7.850 | 7.970 | 7.790 | 7.820 | 222,742 | -0.02(-0.26%) |
May 12, 2014 | 7.550 | 7.940 | 7.550 | 7.840 | 125,423 | +0.31(+4.12%) |
May 09, 2014 | 7.150 | 7.530 | 7.023 | 7.530 | 60,492 | +0.32(+4.44%) |
May 08, 2014 | 7.000 | 7.380 | 6.950 | 7.210 | 43,137 | +0.22(+3.15%) |
May 07, 2014 | 7.000 | 7.000 | 6.600 | 6.990 | 84,114 | +0.60(+9.39%) |
May 06, 2014 | 6.500 | 6.550 | 6.270 | 6.390 | 84,822 | -0.10(-1.54%) |
May 05, 2014 | 6.440 | 6.540 | 6.420 | 6.490 | 23,848 | -0.02(-0.31%) |
May 02, 2014 | 6.620 | 6.710 | 6.500 | 6.510 | 19,298 | -0.07(-1.06%) |
May 01, 2014 | 6.500 | 6.610 | 6.340 | 6.580 | 54,816 | +0.16(+2.49%) |
Apr 30, 2014 | 6.450 | 6.550 | 6.400 | 6.420 | 36,487 | -0.07(-1.08%) |
Apr 29, 2014 | 6.510 | 6.630 | 6.480 | 6.490 | 23,008 | +0.04(+0.62%) |
Apr 28, 2014 | 6.320 | 6.590 | 6.270 | 6.450 | 32,370 | -0.09(-1.38%) |
Apr 25, 2014 | 6.540 | 6.620 | 6.400 | 6.540 | 46,719 | -0.03(-0.46%) |
Apr 24, 2014 | 6.790 | 6.820 | 6.514 | 6.570 | 25,607 | -0.14(-2.09%) |
Apr 23, 2014 | 6.750 | 6.810 | 6.710 | 6.710 | 65,667 | -0.12(-1.76%) |
Apr 22, 2014 | 6.780 | 6.980 | 6.770 | 6.830 | 31,732 | +0.13(+1.94%) |
Apr 21, 2014 | 6.599 | 6.760 | 6.450 | 6.700 | 36,724 | +0.24(+3.72%) |
Apr 17, 2014 | 6.430 | 6.460 | 6.460 | 6.460 | 23,700 | +0.03(+0.47%) |
Apr 16, 2014 | 6.340 | 6.450 | 6.250 | 6.430 | 30,565 | +0.17(+2.72%) |
Apr 15, 2014 | 6.500 | 6.510 | 6.140 | 6.260 | 93,793 | -0.24(-3.69%) |
Apr 14, 2014 | 6.520 | 6.530 | 6.376 | 6.500 | 40,383 | +0.06(+0.93%) |
Apr 11, 2014 | 6.380 | 6.610 | 6.380 | 6.440 | 35,244 | -0.02(-0.31%) |
Apr 10, 2014 | 6.840 | 6.840 | 6.450 | 6.460 | 48,318 | -0.40(-5.83%) |
Apr 09, 2014 | 6.630 | 7.080 | 6.400 | 6.860 | 87,002 | +0.20(+3.00%) |
Apr 08, 2014 | 6.730 | 6.820 | 6.600 | 6.660 | 44,079 | -0.10(-1.48%) |
Apr 07, 2014 | 6.660 | 6.780 | 6.420 | 6.760 | 66,794 | +0.05(+0.75%) |
Apr 04, 2014 | 7.100 | 7.170 | 6.550 | 6.710 | 87,054 | -0.32(-4.55%) |
Apr 03, 2014 | 7.500 | 7.640 | 6.950 | 7.030 | 96,769 | -0.52(-6.89%) |
Apr 02, 2014 | 7.800 | 8.200 | 7.280 | 7.550 | 360,117 | -0.27(-3.45%) |
Apr 01, 2014 | 7.430 | 7.940 | 7.070 | 7.820 | 146,281 | +0.61(+8.46%) |
Mar 31, 2014 | 7.050 | 7.240 | 6.950 | 7.210 | 98,038 | +0.17(+2.41%) |
Mar 28, 2014 | 6.930 | 7.040 | 6.890 | 7.040 | 20,448 | +0.09(+1.29%) |
Mar 27, 2014 | 6.950 | 7.000 | 6.860 | 6.950 | 33,442 | -0.03(-0.43%) |
Mar 26, 2014 | 6.880 | 7.060 | 6.730 | 6.980 | 64,356 | +0.17(+2.50%) |
Mar 25, 2014 | 6.800 | 6.830 | 6.750 | 6.810 | 21,533 | +0.04(+0.59%) |
Mar 24, 2014 | 6.700 | 6.810 | 6.640 | 6.770 | 40,371 | -0.07(-1.02%) |
Mar 21, 2014 | 6.850 | 6.950 | 6.820 | 6.840 | 29,429 | +0.01(+0.15%) |
Mar 20, 2014 | 6.708 | 6.950 | 6.708 | 6.830 | 34,263 | +0.03(+0.44%) |
Mar 19, 2014 | 6.800 | 6.980 | 6.760 | 6.800 | 23,214 | -0.03(-0.44%) |
Mar 18, 2014 | 6.662 | 6.880 | 6.660 | 6.830 | 20,125 | +0.17(+2.55%) |
Mar 17, 2014 | 6.600 | 6.740 | 6.550 | 6.660 | 33,141 | +0.06(+0.91%) |
Mar 14, 2014 | 6.420 | 6.600 | 6.420 | 6.600 | 53,258 | +0.13(+2.01%) |
Mar 13, 2014 | 6.600 | 6.600 | 6.350 | 6.470 | 33,837 | -0.12(-1.82%) |
Mar 12, 2014 | 6.720 | 6.750 | 6.560 | 6.590 | 25,904 | -0.14(-2.08%) |
Mar 11, 2014 | 6.780 | 6.800 | 6.630 | 6.730 | 30,083 | -0.06(-0.88%) |
Mar 10, 2014 | 6.780 | 6.800 | 6.680 | 6.790 | 62,505 | +0.00(+0.00%) |
Mar 07, 2014 | 6.840 | 6.900 | 6.770 | 6.790 | 21,642 | -0.01(-0.15%) |
Mar 06, 2014 | 6.820 | 6.900 | 6.710 | 6.800 | 56,243 | -0.04(-0.58%) |
Mar 05, 2014 | 6.840 | 6.900 | 6.800 | 6.840 | 87,038 | -0.04(-0.58%) |
Mar 04, 2014 | 6.800 | 6.910 | 6.740 | 6.880 | 72,552 | +0.08(+1.18%) |