Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.013 | 7.022 | 6.993 | 7.013 | 101,578 | +0.01(+0.07%) |
May 29, 2014 | 7.013 | 7.027 | 6.983 | 7.007 | 121,789 | +0.01(+0.14%) |
May 28, 2014 | 6.988 | 7.048 | 6.968 | 6.998 | 240,607 | +0.00(+0.07%) |
May 27, 2014 | 6.993 | 6.993 | 6.948 | 6.993 | 191,670 | +0.01(+0.21%) |
May 23, 2014 | 6.978 | 6.978 | 6.978 | 6.978 | 167,659 | +0.01(+0.22%) |
May 22, 2014 | 6.963 | 6.963 | 6.948 | 6.963 | 100,537 | +0.01(+0.14%) |
May 21, 2014 | 6.938 | 6.953 | 6.933 | 6.953 | 184,451 | +0.02(+0.36%) |
May 20, 2014 | 6.928 | 6.933 | 6.898 | 6.928 | 116,791 | +0.00(+0.00%) |
May 19, 2014 | 6.933 | 6.943 | 6.923 | 6.928 | 123,387 | +0.00(+0.07%) |
May 16, 2014 | 6.913 | 6.923 | 6.897 | 6.923 | 191,075 | +0.05(+0.73%) |
May 15, 2014 | 6.908 | 6.913 | 6.863 | 6.873 | 216,034 | -0.04(-0.65%) |
May 14, 2014 | 6.918 | 6.923 | 6.903 | 6.918 | 204,492 | -0.02(-0.22%) |
May 13, 2014 | 6.943 | 6.943 | 6.918 | 6.933 | 185,383 | +0.00(+0.07%) |
May 12, 2014 | 6.928 | 6.938 | 6.918 | 6.928 | 247,351 | +0.00(+0.00%) |
May 09, 2014 | 6.923 | 6.938 | 6.913 | 6.928 | 133,483 | +0.00(+0.07%) |
May 08, 2014 | 6.943 | 6.943 | 6.918 | 6.923 | 143,842 | -0.02(-0.36%) |
May 07, 2014 | 6.938 | 6.958 | 6.923 | 6.948 | 167,466 | +0.00(+0.00%) |
May 06, 2014 | 6.963 | 6.982 | 6.928 | 6.948 | 350,520 | -0.01(-0.14%) |
May 05, 2014 | 7.002 | 7.017 | 6.948 | 6.958 | 137,987 | -0.04(-0.64%) |
May 02, 2014 | 7.002 | 7.007 | 7.002 | 7.002 | 97,639 | +0.00(+0.00%) |
May 01, 2014 | 6.992 | 7.017 | 6.982 | 7.002 | 138,343 | +0.02(+0.36%) |
Apr 30, 2014 | 7.007 | 7.007 | 6.973 | 6.978 | 95,459 | -0.01(-0.14%) |
Apr 29, 2014 | 7.002 | 7.027 | 6.973 | 6.987 | 124,742 | -0.03(-0.42%) |
Apr 28, 2014 | 6.992 | 7.017 | 6.992 | 7.017 | 105,111 | +0.03(+0.50%) |
Apr 25, 2014 | 6.987 | 7.012 | 6.982 | 6.982 | 115,380 | +0.01(+0.14%) |
Apr 24, 2014 | 7.017 | 7.017 | 6.968 | 6.973 | 154,189 | -0.05(-0.71%) |
Apr 23, 2014 | 6.953 | 7.027 | 6.953 | 7.022 | 146,758 | +0.06(+0.86%) |
Apr 22, 2014 | 6.938 | 6.963 | 6.928 | 6.963 | 60,919 | +0.01(+0.21%) |
Apr 21, 2014 | 6.918 | 6.948 | 6.903 | 6.948 | 176,619 | +0.00(+0.00%) |
Apr 17, 2014 | 6.923 | 6.948 | 6.948 | 6.948 | 87,065 | +0.01(+0.14%) |
Apr 16, 2014 | 6.948 | 6.948 | 6.918 | 6.938 | 103,321 | +0.01(+0.22%) |
Apr 15, 2014 | 6.973 | 6.982 | 6.918 | 6.923 | 78,392 | -0.04(-0.64%) |
Apr 14, 2014 | 6.982 | 6.987 | 6.943 | 6.968 | 103,671 | +0.01(+0.14%) |
Apr 11, 2014 | 6.968 | 7.002 | 6.958 | 6.958 | 126,580 | -0.04(-0.57%) |
Apr 10, 2014 | 7.008 | 7.008 | 6.988 | 6.998 | 97,469 | -0.01(-0.14%) |
Apr 09, 2014 | 7.013 | 7.017 | 6.993 | 7.008 | 97,889 | +0.01(+0.14%) |
Apr 08, 2014 | 7.013 | 7.013 | 6.988 | 6.998 | 139,529 | +0.00(+0.00%) |
Apr 07, 2014 | 7.047 | 7.047 | 6.998 | 6.998 | 85,349 | -0.03(-0.49%) |
Apr 04, 2014 | 7.027 | 7.092 | 7.022 | 7.032 | 188,941 | +0.01(+0.14%) |
Apr 03, 2014 | 7.013 | 7.022 | 6.993 | 7.022 | 99,004 | +0.03(+0.50%) |
Apr 02, 2014 | 6.998 | 7.008 | 6.988 | 6.988 | 281,898 | -0.01(-0.14%) |
Apr 01, 2014 | 7.062 | 7.062 | 6.998 | 6.998 | 133,794 | -0.05(-0.70%) |
Mar 31, 2014 | 7.097 | 7.141 | 7.047 | 7.047 | 576,278 | -0.04(-0.56%) |
Mar 28, 2014 | 7.042 | 7.087 | 7.037 | 7.087 | 232,393 | +0.04(+0.56%) |
Mar 27, 2014 | 7.008 | 7.052 | 6.993 | 7.047 | 165,028 | +0.05(+0.71%) |
Mar 26, 2014 | 7.017 | 7.022 | 6.993 | 6.998 | 187,171 | -0.01(-0.14%) |
Mar 25, 2014 | 7.003 | 7.022 | 7.003 | 7.008 | 157,972 | +0.01(+0.21%) |
Mar 24, 2014 | 6.998 | 7.003 | 6.973 | 6.993 | 130,703 | +0.00(+0.00%) |
Mar 21, 2014 | 6.998 | 7.013 | 6.993 | 6.993 | 124,237 | -0.00(-0.07%) |
Mar 20, 2014 | 6.953 | 6.998 | 6.953 | 6.998 | 166,301 | +0.00(+0.07%) |
Mar 19, 2014 | 6.998 | 7.009 | 6.988 | 6.993 | 75,943 | -0.00(-0.00%) |
Mar 18, 2014 | 6.993 | 7.003 | 6.978 | 6.993 | 90,473 | +0.00(+0.07%) |
Mar 17, 2014 | 6.988 | 6.999 | 6.978 | 6.988 | 139,786 | +0.00(+0.07%) |
Mar 14, 2014 | 6.993 | 6.993 | 6.963 | 6.983 | 97,283 | -0.02(-0.28%) |
Mar 13, 2014 | 6.988 | 7.003 | 6.973 | 7.003 | 110,890 | +0.01(+0.21%) |
Mar 12, 2014 | 6.948 | 7.003 | 6.933 | 6.988 | 219,146 | +0.03(+0.42%) |
Mar 11, 2014 | 6.953 | 6.978 | 6.929 | 6.958 | 137,908 | +0.00(+0.00%) |
Mar 10, 2014 | 6.963 | 6.983 | 6.948 | 6.958 | 138,525 | -0.01(-0.14%) |
Mar 07, 2014 | 6.973 | 6.978 | 6.953 | 6.968 | 120,259 | +0.00(+0.00%) |
Mar 06, 2014 | 6.948 | 6.968 | 6.944 | 6.968 | 95,900 | +0.01(+0.21%) |
Mar 05, 2014 | 6.958 | 6.958 | 6.934 | 6.953 | 63,986 | -0.00(-0.07%) |
Mar 04, 2014 | 6.968 | 6.973 | 6.934 | 6.958 | 186,331 | -0.01(-0.14%) |