Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 8.137 | 8.336 | 8.075 | 8.246 | 584,245 | +0.15(+1.83%) |
May 29, 2014 | 7.861 | 8.153 | 7.752 | 8.098 | 546,969 | +0.34(+4.42%) |
May 28, 2014 | 7.756 | 7.954 | 7.678 | 7.756 | 209,518 | +0.03(+0.40%) |
May 27, 2014 | 7.515 | 7.950 | 7.472 | 7.725 | 379,738 | +0.26(+3.44%) |
May 23, 2014 | 7.429 | 7.468 | 7.468 | 7.468 | 249,258 | -0.07(-0.93%) |
May 22, 2014 | 7.382 | 7.639 | 7.339 | 7.538 | 161,894 | +0.11(+1.52%) |
May 21, 2014 | 7.402 | 7.526 | 7.343 | 7.425 | 209,425 | +0.12(+1.60%) |
May 20, 2014 | 7.160 | 7.398 | 7.098 | 7.308 | 258,411 | +0.18(+2.51%) |
May 19, 2014 | 7.036 | 7.141 | 7.036 | 7.129 | 147,609 | +0.06(+0.83%) |
May 16, 2014 | 7.024 | 7.133 | 6.954 | 7.071 | 81,836 | +0.07(+0.94%) |
May 15, 2014 | 6.923 | 7.067 | 6.818 | 7.005 | 96,835 | +0.06(+0.90%) |
May 14, 2014 | 6.950 | 7.063 | 6.911 | 6.943 | 81,951 | -0.04(-0.61%) |
May 13, 2014 | 7.005 | 7.083 | 6.896 | 6.985 | 96,876 | -0.01(-0.11%) |
May 12, 2014 | 7.024 | 7.059 | 6.978 | 6.993 | 133,198 | +0.02(+0.33%) |
May 09, 2014 | 7.160 | 7.160 | 6.907 | 6.970 | 156,773 | -0.01(-0.17%) |
May 08, 2014 | 6.888 | 7.063 | 6.810 | 6.981 | 66,826 | +0.07(+0.96%) |
May 07, 2014 | 7.067 | 7.118 | 6.863 | 6.915 | 275,908 | -0.15(-2.15%) |
May 06, 2014 | 7.083 | 7.145 | 6.869 | 7.067 | 273,078 | -0.05(-0.66%) |
May 05, 2014 | 7.133 | 7.164 | 7.013 | 7.114 | 196,363 | +0.04(+0.61%) |
May 02, 2014 | 7.129 | 7.215 | 6.993 | 7.071 | 242,867 | -0.06(-0.82%) |
May 01, 2014 | 7.090 | 7.273 | 7.007 | 7.129 | 287,800 | +0.07(+0.94%) |
Apr 30, 2014 | 7.028 | 7.063 | 6.946 | 7.063 | 237,856 | -0.01(-0.11%) |
Apr 29, 2014 | 7.269 | 7.273 | 6.943 | 7.071 | 291,328 | -0.10(-1.41%) |
Apr 28, 2014 | 7.157 | 7.258 | 6.978 | 7.172 | 525,921 | +0.06(+0.82%) |
Apr 25, 2014 | 7.024 | 7.122 | 6.907 | 7.114 | 197,517 | +0.08(+1.11%) |
Apr 24, 2014 | 7.118 | 7.254 | 7.009 | 7.036 | 351,952 | -0.04(-0.55%) |
Apr 23, 2014 | 6.876 | 7.192 | 6.876 | 7.075 | 234,626 | +0.20(+2.94%) |
Apr 22, 2014 | 6.830 | 6.979 | 6.822 | 6.872 | 175,888 | +0.07(+1.03%) |
Apr 21, 2014 | 6.872 | 6.923 | 6.713 | 6.802 | 202,243 | -0.07(-1.02%) |
Apr 17, 2014 | 6.771 | 6.872 | 6.872 | 6.872 | 375,171 | +0.08(+1.15%) |
Apr 16, 2014 | 6.612 | 6.799 | 6.588 | 6.795 | 310,932 | +0.22(+3.31%) |
Apr 15, 2014 | 6.604 | 6.608 | 6.538 | 6.577 | 389,916 | +0.00(+0.00%) |
Apr 14, 2014 | 6.538 | 6.577 | 6.472 | 6.577 | 222,201 | +0.02(+0.36%) |
Apr 11, 2014 | 6.468 | 6.612 | 6.460 | 6.553 | 284,760 | +0.01(+0.12%) |
Apr 10, 2014 | 6.604 | 6.608 | 6.493 | 6.546 | 334,046 | -0.04(-0.53%) |
Apr 09, 2014 | 6.592 | 6.612 | 6.464 | 6.581 | 178,517 | +0.04(+0.54%) |
Apr 08, 2014 | 6.518 | 6.592 | 6.456 | 6.546 | 172,617 | -0.03(-0.41%) |
Apr 07, 2014 | 6.499 | 6.658 | 6.409 | 6.573 | 344,818 | +0.09(+1.44%) |
Apr 04, 2014 | 6.479 | 6.495 | 6.388 | 6.479 | 757,862 | +0.00(+0.00%) |
Apr 03, 2014 | 6.479 | 6.479 | 6.374 | 6.479 | 153,779 | +0.02(+0.30%) |
Apr 02, 2014 | 6.476 | 6.476 | 6.374 | 6.460 | 241,687 | +0.00(+0.00%) |
Apr 01, 2014 | 6.476 | 6.476 | 6.363 | 6.460 | 298,816 | +0.00(+0.00%) |
Mar 31, 2014 | 6.332 | 6.460 | 6.285 | 6.460 | 654,631 | +0.16(+2.47%) |
Mar 28, 2014 | 6.363 | 6.382 | 6.304 | 6.304 | 101,211 | -0.06(-0.92%) |
Mar 27, 2014 | 6.421 | 6.421 | 6.324 | 6.363 | 132,692 | -0.14(-2.10%) |
Mar 26, 2014 | 6.499 | 6.518 | 6.378 | 6.499 | 274,055 | +0.07(+1.15%) |
Mar 25, 2014 | 6.304 | 6.514 | 6.304 | 6.425 | 558,597 | +0.16(+2.55%) |
Mar 24, 2014 | 6.246 | 6.339 | 6.238 | 6.265 | 623,121 | +0.04(+0.63%) |