Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.953 | 7.978 | 7.831 | 7.852 | 167,513 | -0.06(-0.80%) |
May 29, 2014 | 7.953 | 7.980 | 7.886 | 7.915 | 145,750 | +0.01(+0.16%) |
May 28, 2014 | 7.924 | 7.983 | 7.869 | 7.903 | 146,025 | -0.00(-0.00%) |
May 27, 2014 | 7.919 | 7.966 | 7.814 | 7.903 | 232,516 | +0.02(+0.21%) |
May 23, 2014 | 7.877 | 7.886 | 7.886 | 7.886 | 141,710 | +0.01(+0.11%) |
May 22, 2014 | 7.810 | 7.962 | 7.797 | 7.877 | 147,566 | +0.09(+1.19%) |
May 21, 2014 | 7.705 | 7.793 | 7.701 | 7.785 | 171,224 | +0.08(+1.04%) |
May 20, 2014 | 7.760 | 7.781 | 7.701 | 7.705 | 150,940 | +0.01(+0.16%) |
May 19, 2014 | 7.835 | 7.873 | 7.692 | 7.692 | 207,054 | -0.15(-1.93%) |
May 16, 2014 | 7.781 | 7.957 | 7.781 | 7.844 | 214,821 | +0.09(+1.19%) |
May 15, 2014 | 7.772 | 7.886 | 7.739 | 7.751 | 223,921 | -0.01(-0.11%) |
May 14, 2014 | 7.713 | 7.806 | 7.694 | 7.760 | 190,222 | +0.03(+0.33%) |
May 13, 2014 | 7.726 | 7.747 | 7.701 | 7.734 | 131,700 | -0.01(-0.16%) |
May 12, 2014 | 7.676 | 7.755 | 7.676 | 7.747 | 115,589 | +0.10(+1.26%) |
May 09, 2014 | 7.633 | 7.650 | 7.612 | 7.650 | 123,899 | +0.04(+0.55%) |
May 08, 2014 | 7.663 | 7.676 | 7.600 | 7.608 | 101,396 | -0.04(-0.50%) |
May 07, 2014 | 7.596 | 7.646 | 7.570 | 7.646 | 100,640 | +0.08(+1.11%) |
May 06, 2014 | 7.608 | 7.608 | 7.541 | 7.562 | 67,699 | -0.02(-0.28%) |
May 05, 2014 | 7.537 | 7.586 | 7.528 | 7.583 | 92,563 | +0.05(+0.61%) |
May 02, 2014 | 7.528 | 7.554 | 7.520 | 7.537 | 69,559 | +0.00(+0.05%) |
May 01, 2014 | 7.583 | 7.591 | 7.520 | 7.533 | 91,871 | -0.03(-0.38%) |
Apr 30, 2014 | 7.570 | 7.608 | 7.562 | 7.562 | 110,750 | -0.03(-0.39%) |
Apr 29, 2014 | 7.591 | 7.638 | 7.591 | 7.591 | 94,850 | +0.00(+0.06%) |
Apr 28, 2014 | 7.659 | 7.688 | 7.570 | 7.587 | 102,062 | -0.04(-0.50%) |
Apr 25, 2014 | 7.650 | 7.705 | 7.600 | 7.625 | 129,546 | -0.00(-0.06%) |
Apr 24, 2014 | 7.600 | 7.688 | 7.600 | 7.629 | 53,576 | +0.03(+0.39%) |
Apr 23, 2014 | 7.596 | 7.676 | 7.579 | 7.600 | 139,270 | +0.00(+0.05%) |
Apr 22, 2014 | 7.562 | 7.629 | 7.511 | 7.596 | 95,100 | +0.04(+0.51%) |
Apr 21, 2014 | 7.566 | 7.570 | 7.524 | 7.558 | 151,232 | -0.00(-0.02%) |
Apr 17, 2014 | 7.499 | 7.559 | 7.559 | 7.559 | 91,303 | +0.06(+0.75%) |
Apr 16, 2014 | 7.478 | 7.503 | 7.444 | 7.503 | 68,779 | +0.07(+0.96%) |
Apr 15, 2014 | 7.432 | 7.503 | 7.419 | 7.432 | 105,904 | -0.02(-0.28%) |
Apr 14, 2014 | 7.406 | 7.499 | 7.385 | 7.453 | 155,386 | +0.10(+1.32%) |
Apr 11, 2014 | 7.326 | 7.364 | 7.305 | 7.356 | 111,285 | +0.02(+0.23%) |
Apr 10, 2014 | 7.356 | 7.415 | 7.323 | 7.339 | 181,510 | +0.00(+0.00%) |
Apr 09, 2014 | 7.314 | 7.360 | 7.314 | 7.339 | 76,247 | +0.04(+0.52%) |
Apr 08, 2014 | 7.339 | 7.343 | 7.284 | 7.301 | 200,933 | -0.04(-0.52%) |
Apr 07, 2014 | 7.360 | 7.385 | 7.339 | 7.339 | 121,478 | -0.01(-0.17%) |
Apr 04, 2014 | 7.465 | 7.465 | 7.339 | 7.352 | 196,280 | +0.01(+0.17%) |
Apr 03, 2014 | 7.402 | 7.411 | 7.339 | 7.339 | 154,564 | -0.02(-0.29%) |
Apr 02, 2014 | 7.423 | 7.444 | 7.356 | 7.360 | 114,416 | -0.07(-0.91%) |
Apr 01, 2014 | 7.356 | 7.440 | 7.343 | 7.427 | 105,464 | +0.06(+0.86%) |
Mar 31, 2014 | 7.339 | 7.411 | 7.339 | 7.364 | 191,931 | +0.00(+0.06%) |
Mar 28, 2014 | 7.301 | 7.360 | 7.284 | 7.360 | 93,426 | +0.11(+1.45%) |
Mar 27, 2014 | 7.335 | 7.352 | 7.255 | 7.255 | 128,604 | -0.05(-0.69%) |
Mar 26, 2014 | 7.347 | 7.356 | 7.305 | 7.305 | 76,621 | -0.01(-0.17%) |
Mar 25, 2014 | 7.293 | 7.343 | 7.289 | 7.318 | 93,469 | +0.06(+0.86%) |
Mar 24, 2014 | 7.259 | 7.280 | 7.251 | 7.256 | 89,943 | +0.00(+0.01%) |
Mar 21, 2014 | 7.259 | 7.297 | 7.243 | 7.255 | 60,909 | +0.00(+0.00%) |
Mar 20, 2014 | 7.251 | 7.272 | 7.226 | 7.255 | 70,061 | +0.03(+0.35%) |
Mar 19, 2014 | 7.268 | 7.297 | 7.214 | 7.230 | 60,020 | -0.01(-0.12%) |
Mar 18, 2014 | 7.247 | 7.289 | 7.230 | 7.238 | 64,433 | +0.02(+0.34%) |
Mar 17, 2014 | 7.209 | 7.247 | 7.204 | 7.214 | 68,482 | +0.03(+0.48%) |
Mar 14, 2014 | 7.146 | 7.221 | 7.146 | 7.179 | 94,520 | +0.02(+0.29%) |
Mar 13, 2014 | 7.217 | 7.272 | 7.158 | 7.158 | 138,959 | -0.08(-1.06%) |
Mar 12, 2014 | 7.226 | 7.280 | 7.217 | 7.235 | 72,762 | -0.02(-0.33%) |
Mar 11, 2014 | 7.255 | 7.314 | 7.226 | 7.259 | 269,748 | -0.14(-1.88%) |
Mar 10, 2014 | 7.465 | 7.465 | 7.394 | 7.398 | 62,457 | -0.05(-0.68%) |
Mar 07, 2014 | 7.457 | 7.465 | 7.406 | 7.448 | 124,231 | -0.01(-0.11%) |
Mar 06, 2014 | 7.402 | 7.461 | 7.381 | 7.457 | 130,468 | +0.08(+1.14%) |
Mar 05, 2014 | 7.394 | 7.398 | 7.364 | 7.373 | 88,110 | -0.02(-0.23%) |
Mar 04, 2014 | 7.369 | 7.398 | 7.352 | 7.390 | 50,825 | +0.08(+1.10%) |