Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.115 | 8.313 | 8.053 | 8.224 | 585,854 | +0.15(+1.83%) |
May 29, 2014 | 7.839 | 8.130 | 7.731 | 8.076 | 548,476 | +0.34(+4.42%) |
May 28, 2014 | 7.735 | 7.932 | 7.657 | 7.735 | 210,095 | +0.03(+0.40%) |
May 27, 2014 | 7.494 | 7.929 | 7.451 | 7.704 | 380,784 | +0.26(+3.44%) |
May 23, 2014 | 7.409 | 7.447 | 7.447 | 7.447 | 249,944 | -0.07(-0.93%) |
May 22, 2014 | 7.362 | 7.618 | 7.319 | 7.517 | 162,340 | +0.11(+1.52%) |
May 21, 2014 | 7.381 | 7.506 | 7.323 | 7.405 | 210,002 | +0.12(+1.60%) |
May 20, 2014 | 7.141 | 7.378 | 7.079 | 7.288 | 259,123 | +0.18(+2.51%) |
May 19, 2014 | 7.017 | 7.121 | 7.017 | 7.110 | 148,016 | +0.06(+0.83%) |
May 16, 2014 | 7.005 | 7.114 | 6.935 | 7.052 | 82,061 | +0.07(+0.94%) |
May 15, 2014 | 6.904 | 7.048 | 6.799 | 6.986 | 97,102 | +0.06(+0.90%) |
May 14, 2014 | 6.931 | 7.044 | 6.892 | 6.923 | 82,177 | -0.04(-0.61%) |
May 13, 2014 | 6.986 | 7.063 | 6.877 | 6.966 | 97,143 | -0.01(-0.11%) |
May 12, 2014 | 7.005 | 7.040 | 6.958 | 6.974 | 133,565 | +0.02(+0.33%) |
May 09, 2014 | 7.141 | 7.141 | 6.889 | 6.951 | 157,204 | -0.01(-0.17%) |
May 08, 2014 | 6.869 | 7.044 | 6.792 | 6.962 | 67,010 | +0.07(+0.96%) |
May 07, 2014 | 7.048 | 7.098 | 6.844 | 6.896 | 276,668 | -0.15(-2.15%) |
May 06, 2014 | 7.063 | 7.125 | 6.850 | 7.048 | 273,831 | -0.05(-0.66%) |
May 05, 2014 | 7.114 | 7.145 | 6.993 | 7.094 | 196,904 | +0.04(+0.61%) |
May 02, 2014 | 7.110 | 7.195 | 6.974 | 7.052 | 243,536 | -0.06(-0.82%) |
May 01, 2014 | 7.071 | 7.253 | 6.987 | 7.110 | 288,593 | +0.07(+0.94%) |
Apr 30, 2014 | 7.009 | 7.044 | 6.927 | 7.044 | 238,511 | -0.01(-0.11%) |
Apr 29, 2014 | 7.249 | 7.253 | 6.923 | 7.052 | 292,131 | -0.10(-1.41%) |
Apr 28, 2014 | 7.137 | 7.238 | 6.958 | 7.152 | 527,370 | +0.06(+0.82%) |
Apr 25, 2014 | 7.005 | 7.102 | 6.889 | 7.094 | 198,061 | +0.08(+1.11%) |
Apr 24, 2014 | 7.098 | 7.234 | 6.989 | 7.017 | 352,921 | -0.04(-0.55%) |
Apr 23, 2014 | 6.857 | 7.172 | 6.857 | 7.055 | 235,272 | +0.20(+2.94%) |
Apr 22, 2014 | 6.811 | 6.960 | 6.803 | 6.854 | 176,373 | +0.07(+1.03%) |
Apr 21, 2014 | 6.854 | 6.904 | 6.694 | 6.784 | 202,800 | -0.07(-1.02%) |
Apr 17, 2014 | 6.753 | 6.854 | 6.854 | 6.854 | 376,205 | +0.08(+1.15%) |
Apr 16, 2014 | 6.594 | 6.780 | 6.570 | 6.776 | 311,789 | +0.22(+3.31%) |
Apr 15, 2014 | 6.586 | 6.590 | 6.520 | 6.559 | 390,990 | +0.00(+0.00%) |
Apr 14, 2014 | 6.520 | 6.559 | 6.454 | 6.559 | 222,814 | +0.02(+0.36%) |
Apr 11, 2014 | 6.450 | 6.594 | 6.442 | 6.535 | 285,545 | +0.01(+0.12%) |
Apr 10, 2014 | 6.586 | 6.590 | 6.475 | 6.528 | 334,967 | -0.03(-0.53%) |
Apr 09, 2014 | 6.574 | 6.594 | 6.446 | 6.563 | 179,009 | +0.03(+0.54%) |
Apr 08, 2014 | 6.500 | 6.574 | 6.438 | 6.528 | 173,093 | -0.03(-0.41%) |
Apr 07, 2014 | 6.481 | 6.640 | 6.392 | 6.555 | 345,768 | +0.09(+1.44%) |
Apr 04, 2014 | 6.462 | 6.477 | 6.371 | 6.462 | 759,950 | +0.00(+0.00%) |
Apr 03, 2014 | 6.462 | 6.462 | 6.357 | 6.462 | 154,202 | +0.02(+0.30%) |
Apr 02, 2014 | 6.458 | 6.458 | 6.357 | 6.442 | 242,353 | +0.00(+0.00%) |
Apr 01, 2014 | 6.458 | 6.458 | 6.345 | 6.442 | 299,639 | +0.00(+0.00%) |
Mar 31, 2014 | 6.314 | 6.442 | 6.268 | 6.442 | 656,434 | +0.16(+2.47%) |
Mar 28, 2014 | 6.345 | 6.365 | 6.287 | 6.287 | 101,490 | -0.06(-0.92%) |
Mar 27, 2014 | 6.403 | 6.403 | 6.306 | 6.345 | 133,058 | -0.14(-2.10%) |
Mar 26, 2014 | 6.481 | 6.500 | 6.361 | 6.481 | 274,810 | +0.07(+1.15%) |
Mar 25, 2014 | 6.287 | 6.497 | 6.287 | 6.407 | 560,136 | +0.16(+2.55%) |
Mar 24, 2014 | 6.229 | 6.322 | 6.221 | 6.248 | 624,838 | +0.04(+0.63%) |