Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.463 | 7.463 | 7.304 | 7.354 | 53,611 | -0.07(-0.97%) |
May 29, 2014 | 7.542 | 7.593 | 7.376 | 7.426 | 30,708 | -0.07(-0.96%) |
May 28, 2014 | 7.499 | 7.549 | 7.419 | 7.499 | 40,341 | -0.04(-0.48%) |
May 27, 2014 | 7.484 | 7.549 | 7.347 | 7.535 | 30,738 | +0.10(+1.36%) |
May 23, 2014 | 7.412 | 7.434 | 7.434 | 7.434 | 109,908 | +0.12(+1.68%) |
May 22, 2014 | 7.296 | 7.333 | 7.268 | 7.311 | 15,536 | +0.04(+0.50%) |
May 21, 2014 | 7.409 | 7.470 | 7.268 | 7.275 | 42,957 | -0.09(-1.27%) |
May 20, 2014 | 7.571 | 7.636 | 7.282 | 7.369 | 59,647 | -0.14(-1.92%) |
May 19, 2014 | 7.506 | 7.571 | 7.463 | 7.513 | 17,525 | +0.04(+0.48%) |
May 16, 2014 | 7.426 | 7.477 | 7.347 | 7.477 | 33,338 | +0.03(+0.39%) |
May 15, 2014 | 7.455 | 7.499 | 7.434 | 7.448 | 40,501 | -0.07(-0.87%) |
May 14, 2014 | 7.744 | 7.802 | 7.513 | 7.513 | 45,832 | -0.21(-2.71%) |
May 13, 2014 | 7.838 | 8.012 | 7.715 | 7.723 | 25,619 | -0.14(-1.84%) |
May 12, 2014 | 7.383 | 7.932 | 7.383 | 7.867 | 182,691 | +0.54(+7.40%) |
May 09, 2014 | 7.246 | 7.398 | 7.246 | 7.325 | 22,207 | +0.04(+0.50%) |
May 08, 2014 | 7.275 | 7.325 | 7.253 | 7.289 | 41,184 | +0.01(+0.20%) |
May 07, 2014 | 7.239 | 7.311 | 7.152 | 7.275 | 55,243 | +0.08(+1.10%) |
May 06, 2014 | 7.181 | 7.278 | 7.181 | 7.195 | 51,738 | +0.01(+0.10%) |
May 05, 2014 | 7.181 | 7.253 | 7.181 | 7.188 | 24,242 | -0.02(-0.30%) |
May 02, 2014 | 7.238 | 7.260 | 7.174 | 7.210 | 43,640 | +0.01(+0.20%) |
May 01, 2014 | 7.188 | 7.296 | 7.181 | 7.195 | 55,552 | +0.00(+0.00%) |
Apr 30, 2014 | 7.224 | 7.310 | 7.188 | 7.195 | 70,897 | -0.04(-0.50%) |
Apr 29, 2014 | 7.260 | 7.325 | 7.217 | 7.231 | 24,757 | +0.03(+0.40%) |
Apr 28, 2014 | 7.310 | 7.310 | 7.181 | 7.202 | 39,706 | -0.09(-1.28%) |
Apr 25, 2014 | 7.396 | 7.432 | 7.267 | 7.296 | 44,874 | -0.11(-1.55%) |
Apr 24, 2014 | 7.468 | 7.533 | 7.360 | 7.411 | 27,443 | -0.01(-0.10%) |
Apr 23, 2014 | 7.461 | 7.518 | 7.332 | 7.418 | 38,303 | -0.11(-1.43%) |
Apr 22, 2014 | 7.526 | 7.554 | 7.497 | 7.526 | 35,347 | -0.01(-0.10%) |
Apr 21, 2014 | 7.605 | 7.669 | 7.454 | 7.533 | 32,189 | -0.07(-0.94%) |
Apr 17, 2014 | 7.475 | 7.605 | 7.605 | 7.605 | 126,725 | +0.34(+4.75%) |
Apr 16, 2014 | 7.404 | 7.447 | 7.181 | 7.260 | 40,359 | -0.07(-0.98%) |
Apr 15, 2014 | 7.418 | 7.454 | 7.188 | 7.332 | 43,019 | -0.08(-1.07%) |
Apr 14, 2014 | 7.353 | 7.518 | 7.289 | 7.411 | 63,429 | +0.14(+1.98%) |
Apr 11, 2014 | 7.382 | 7.763 | 7.238 | 7.267 | 61,865 | -0.19(-2.50%) |
Apr 10, 2014 | 7.612 | 7.648 | 7.454 | 7.454 | 65,711 | -0.23(-2.99%) |
Apr 09, 2014 | 7.554 | 7.820 | 7.447 | 7.684 | 59,158 | +0.10(+1.33%) |
Apr 08, 2014 | 7.540 | 7.877 | 7.511 | 7.583 | 30,845 | +0.09(+1.15%) |
Apr 07, 2014 | 7.511 | 7.597 | 7.360 | 7.497 | 47,835 | -0.02(-0.29%) |
Apr 04, 2014 | 7.813 | 7.813 | 7.360 | 7.518 | 69,183 | -0.26(-3.32%) |
Apr 03, 2014 | 7.755 | 7.870 | 7.691 | 7.777 | 33,300 | -0.04(-0.46%) |
Apr 02, 2014 | 7.712 | 7.842 | 7.712 | 7.813 | 34,212 | +0.03(+0.37%) |
Apr 01, 2014 | 7.626 | 7.820 | 7.626 | 7.784 | 53,689 | +0.06(+0.74%) |
Mar 31, 2014 | 7.748 | 7.777 | 7.547 | 7.727 | 127,007 | -0.03(-0.37%) |
Mar 28, 2014 | 7.727 | 7.820 | 7.705 | 7.755 | 19,595 | +0.02(+0.28%) |
Mar 27, 2014 | 7.727 | 7.985 | 7.727 | 7.734 | 19,354 | -0.12(-1.55%) |
Mar 26, 2014 | 8.057 | 8.057 | 7.820 | 7.856 | 39,618 | -0.13(-1.62%) |
Mar 25, 2014 | 7.827 | 8.043 | 7.827 | 7.985 | 24,950 | +0.05(+0.63%) |
Mar 24, 2014 | 7.755 | 8.186 | 7.706 | 7.935 | 58,230 | +0.28(+3.66%) |
Mar 21, 2014 | 7.719 | 7.770 | 7.590 | 7.655 | 104,615 | -0.02(-0.28%) |
Mar 20, 2014 | 7.669 | 7.763 | 7.583 | 7.676 | 27,124 | +0.03(+0.38%) |
Mar 19, 2014 | 7.691 | 7.834 | 7.626 | 7.648 | 11,952 | -0.11(-1.48%) |
Mar 18, 2014 | 7.727 | 7.777 | 7.691 | 7.763 | 24,087 | +0.06(+0.84%) |
Mar 17, 2014 | 7.626 | 7.748 | 7.626 | 7.698 | 60,527 | +0.07(+0.94%) |
Mar 14, 2014 | 7.684 | 7.820 | 7.590 | 7.626 | 37,098 | -0.08(-1.03%) |
Mar 13, 2014 | 7.798 | 7.877 | 7.662 | 7.705 | 35,237 | -0.14(-1.83%) |
Mar 12, 2014 | 7.806 | 7.889 | 7.791 | 7.849 | 27,400 | +0.04(+0.46%) |
Mar 11, 2014 | 7.999 | 7.999 | 7.798 | 7.813 | 47,244 | -0.19(-2.42%) |
Mar 10, 2014 | 8.014 | 8.086 | 7.899 | 8.007 | 19,319 | -0.03(-0.36%) |
Mar 07, 2014 | 8.100 | 8.100 | 7.942 | 8.035 | 10,352 | -0.01(-0.09%) |
Mar 06, 2014 | 8.100 | 8.100 | 7.964 | 8.043 | 17,602 | -0.01(-0.18%) |
Mar 05, 2014 | 7.964 | 8.079 | 7.935 | 8.057 | 11,584 | +0.06(+0.72%) |
Mar 04, 2014 | 7.906 | 8.035 | 7.897 | 8.000 | 54,356 | +0.14(+1.74%) |