Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 7.166 | 7.166 | 7.067 | 7.120 | 10,901 | +0.01(+0.14%) |
May 29, 2014 | 7.117 | 7.127 | 7.110 | 7.110 | 2,411 | -0.01(-0.14%) |
May 28, 2014 | 7.230 | 7.230 | 7.096 | 7.120 | 3,569 | -0.05(-0.70%) |
May 27, 2014 | 7.350 | 7.360 | 7.120 | 7.170 | 27,796 | -0.06(-0.83%) |
May 23, 2014 | 7.230 | 7.230 | 7.230 | 0 | +0.04(+0.56%) | |
May 22, 2014 | 7.255 | 7.303 | 7.190 | 7.190 | 1,911 | -0.25(-3.40%) |
May 21, 2014 | 7.480 | 7.480 | 7.432 | 7.443 | 2,804 | -0.20(-2.67%) |
May 20, 2014 | 7.691 | 7.723 | 7.647 | 7.647 | 10,432 | -0.33(-4.17%) |
May 19, 2014 | 7.730 | 7.980 | 7.730 | 7.980 | 3,021 | +0.17(+2.19%) |
May 16, 2014 | 7.883 | 7.883 | 7.809 | 7.809 | 1,412 | -0.03(-0.34%) |
May 15, 2014 | 7.858 | 7.860 | 7.787 | 7.835 | 5,154 | -0.27(-3.30%) |
May 14, 2014 | 8.010 | 8.103 | 8.010 | 8.103 | 1,384 | +0.10(+1.29%) |
May 13, 2014 | 7.936 | 8.012 | 7.936 | 8.000 | 3,911 | -0.03(-0.37%) |
May 12, 2014 | 7.990 | 8.030 | 7.990 | 8.030 | 2,577 | +0.03(+0.37%) |
May 09, 2014 | 8.007 | 8.028 | 7.995 | 8.000 | 10,208 | -0.10(-1.23%) |
May 08, 2014 | 8.150 | 8.150 | 8.000 | 8.100 | 8,677 | -0.12(-1.46%) |
May 07, 2014 | 8.117 | 8.230 | 8.117 | 8.220 | 19,504 | +0.26(+3.33%) |
May 06, 2014 | 7.874 | 7.955 | 7.874 | 7.955 | 8,974 | +0.20(+2.61%) |
May 05, 2014 | 7.770 | 7.770 | 7.753 | 7.753 | 456 | -0.00(-0.06%) |
May 02, 2014 | 7.650 | 7.800 | 7.625 | 7.758 | 5,828 | +0.20(+2.69%) |
May 01, 2014 | 7.430 | 7.612 | 7.430 | 7.555 | 3,083 | +0.04(+0.47%) |
Apr 30, 2014 | 7.610 | 7.610 | 7.470 | 7.520 | 5,131 | +0.09(+1.24%) |
Apr 29, 2014 | 7.480 | 7.480 | 7.428 | 7.428 | 4,137 | -0.09(-1.22%) |
Apr 28, 2014 | 7.520 | 7.520 | 7.470 | 7.520 | 14,627 | +0.21(+2.90%) |
Apr 25, 2014 | 7.300 | 7.308 | 7.300 | 7.308 | 2,226 | +0.04(+0.52%) |
Apr 24, 2014 | 7.313 | 7.313 | 7.270 | 7.270 | 537 | +0.00(+0.00%) |
Apr 23, 2014 | 7.210 | 7.320 | 7.210 | 7.270 | 4,002 | +0.28(+4.02%) |
Apr 22, 2014 | 6.910 | 7.010 | 6.902 | 6.989 | 20,303 | +0.17(+2.43%) |
Apr 21, 2014 | 6.950 | 6.950 | 6.822 | 6.823 | 5,998 | -0.08(-1.15%) |
Apr 17, 2014 | 6.902 | 6.902 | 6.902 | 0 | +0.01(+0.18%) | |
Apr 16, 2014 | 6.837 | 6.890 | 6.770 | 6.890 | 3,359 | -0.02(-0.29%) |
Apr 15, 2014 | 6.880 | 6.910 | 6.690 | 6.910 | 9,870 | +0.11(+1.62%) |
Apr 14, 2014 | 6.788 | 6.916 | 6.768 | 6.800 | 14,788 | +0.02(+0.22%) |
Apr 11, 2014 | 6.803 | 6.803 | 6.740 | 6.785 | 0 | -0.01(-0.08%) |
Apr 10, 2014 | 6.915 | 6.950 | 6.780 | 6.790 | 10,470 | -0.15(-2.16%) |
Apr 09, 2014 | 6.990 | 6.990 | 6.930 | 6.940 | 5,618 | +0.01(+0.14%) |
Apr 08, 2014 | 6.949 | 6.949 | 6.908 | 6.930 | 6,819 | +0.01(+0.14%) |
Apr 07, 2014 | 6.997 | 7.000 | 6.920 | 6.920 | 12,086 | +0.01(+0.14%) |
Apr 04, 2014 | 7.010 | 7.040 | 6.910 | 6.910 | 0 | +0.08(+1.20%) |
Apr 03, 2014 | 6.920 | 6.920 | 6.810 | 6.828 | 2,116 | -0.13(-1.90%) |
Apr 02, 2014 | 7.015 | 7.015 | 6.920 | 6.960 | 6,094 | -0.09(-1.33%) |
Apr 01, 2014 | 7.099 | 7.146 | 7.054 | 7.054 | 10,155 | +0.33(+4.97%) |
Mar 31, 2014 | 6.580 | 6.720 | 6.580 | 6.720 | 38,129 | +0.15(+2.35%) |
Mar 28, 2014 | 6.680 | 6.770 | 6.500 | 6.566 | 0 | -0.30(-4.35%) |
Mar 27, 2014 | 7.160 | 7.170 | 6.718 | 6.864 | 74,067 | -0.93(-11.89%) |
Mar 26, 2014 | 7.769 | 7.790 | 7.695 | 7.790 | 17,642 | -0.09(-1.14%) |
Mar 25, 2014 | 7.835 | 7.880 | 7.830 | 7.880 | 3,159 | -0.02(-0.19%) |
Mar 24, 2014 | 8.010 | 8.010 | 7.802 | 7.895 | 3,297 | -0.12(-1.46%) |
Mar 21, 2014 | 7.700 | 8.012 | 7.700 | 8.012 | 4,399 | +0.13(+1.68%) |
Mar 20, 2014 | 7.910 | 7.972 | 7.850 | 7.880 | 6,712 | -0.13(-1.62%) |
Mar 19, 2014 | 8.140 | 8.179 | 8.000 | 8.010 | 3,900 | -0.04(-0.50%) |
Mar 18, 2014 | 8.006 | 8.050 | 7.980 | 8.050 | 14,412 | +0.21(+2.68%) |
Mar 17, 2014 | 7.807 | 7.910 | 7.807 | 7.840 | 6,547 | +0.02(+0.29%) |
Mar 14, 2014 | 7.730 | 7.817 | 7.687 | 7.817 | 0 | +0.11(+1.39%) |
Mar 13, 2014 | 7.960 | 8.023 | 7.710 | 7.710 | 25,558 | -0.36(-4.44%) |
Mar 12, 2014 | 8.078 | 8.080 | 8.044 | 8.068 | 3,160 | -0.03(-0.40%) |
Mar 11, 2014 | 8.126 | 8.211 | 8.100 | 8.100 | 8,082 | +0.23(+2.92%) |
Mar 10, 2014 | 7.989 | 7.999 | 7.800 | 7.870 | 10,307 | -0.18(-2.20%) |
Mar 07, 2014 | 8.092 | 8.092 | 8.033 | 8.047 | 0 | -0.12(-1.51%) |
Mar 06, 2014 | 8.024 | 8.211 | 8.024 | 8.170 | 9,612 | +0.14(+1.74%) |
Mar 05, 2014 | 7.871 | 8.030 | 7.853 | 8.030 | 17,421 | +0.28(+3.61%) |
Mar 04, 2014 | 7.691 | 7.750 | 7.691 | 7.750 | 6,748 | +0.14(+1.89%) |