Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.128 | 8.276 | 8.123 | 8.231 | 199,978 | +0.12(+1.47%) |
Jun 27, 2014 | 7.994 | 8.128 | 7.991 | 8.112 | 155,271 | +0.12(+1.47%) |
Jun 26, 2014 | 7.985 | 7.994 | 7.954 | 7.994 | 92,838 | +0.03(+0.36%) |
Jun 25, 2014 | 7.940 | 7.971 | 7.898 | 7.965 | 82,051 | +0.03(+0.36%) |
Jun 24, 2014 | 7.900 | 7.997 | 7.900 | 7.937 | 126,706 | +0.03(+0.40%) |
Jun 23, 2014 | 7.942 | 7.973 | 7.891 | 7.905 | 101,319 | -0.04(-0.50%) |
Jun 20, 2014 | 7.985 | 7.985 | 7.891 | 7.945 | 63,958 | -0.03(-0.36%) |
Jun 19, 2014 | 7.957 | 8.000 | 7.928 | 7.974 | 119,191 | +0.02(+0.25%) |
Jun 18, 2014 | 7.957 | 7.971 | 7.857 | 7.954 | 147,892 | +0.00(+0.00%) |
Jun 17, 2014 | 7.900 | 7.956 | 7.860 | 7.954 | 167,847 | +0.05(+0.61%) |
Jun 16, 2014 | 7.997 | 8.000 | 7.848 | 7.905 | 223,366 | +0.15(+1.92%) |
Jun 13, 2014 | 7.628 | 7.837 | 7.614 | 7.757 | 314,640 | +0.15(+1.95%) |
Jun 12, 2014 | 7.634 | 7.642 | 7.605 | 7.608 | 84,245 | -0.03(-0.34%) |
Jun 11, 2014 | 7.625 | 7.671 | 7.458 | 7.634 | 118,421 | +0.03(+0.45%) |
Jun 10, 2014 | 7.571 | 7.654 | 7.428 | 7.600 | 186,216 | +0.12(+1.60%) |
Jun 06, 2014 | 7.400 | 7.485 | 7.397 | 7.480 | 163,965 | +0.09(+1.24%) |
Jun 05, 2014 | 7.357 | 7.417 | 7.318 | 7.388 | 82,807 | +0.03(+0.47%) |
Jun 04, 2014 | 7.291 | 7.371 | 7.291 | 7.354 | 63,794 | +0.06(+0.86%) |
Jun 03, 2014 | 7.271 | 7.345 | 7.228 | 7.291 | 116,478 | +0.00(+0.00%) |
Jun 02, 2014 | 7.311 | 7.457 | 7.257 | 7.291 | 191,784 | +0.05(+0.75%) |
May 30, 2014 | 7.271 | 7.282 | 7.143 | 7.237 | 87,301 | -0.01(-0.20%) |
May 29, 2014 | 7.202 | 7.322 | 7.202 | 7.251 | 73,577 | +0.04(+0.59%) |
May 28, 2014 | 7.260 | 7.328 | 7.183 | 7.208 | 102,926 | -0.01(-0.12%) |
May 27, 2014 | 7.157 | 7.340 | 7.145 | 7.217 | 271,417 | +0.07(+0.92%) |
May 23, 2014 | 7.114 | 7.151 | 7.151 | 7.151 | 68,253 | +0.05(+0.64%) |
May 22, 2014 | 7.065 | 7.108 | 7.065 | 7.105 | 77,969 | +0.01(+0.16%) |
May 21, 2014 | 7.105 | 7.105 | 7.050 | 7.094 | 99,054 | +0.01(+0.16%) |
May 20, 2014 | 7.063 | 7.114 | 7.031 | 7.083 | 56,559 | +0.04(+0.57%) |
May 19, 2014 | 6.960 | 7.123 | 6.960 | 7.043 | 130,311 | +0.09(+1.36%) |
May 16, 2014 | 6.945 | 6.994 | 6.945 | 6.948 | 56,093 | -0.01(-0.12%) |
May 15, 2014 | 6.957 | 6.985 | 6.931 | 6.957 | 74,382 | -0.03(-0.45%) |
May 14, 2014 | 6.951 | 7.039 | 6.948 | 6.988 | 90,293 | +0.04(+0.64%) |
May 13, 2014 | 6.965 | 7.042 | 6.911 | 6.944 | 104,452 | -0.05(-0.72%) |
May 12, 2014 | 6.903 | 7.020 | 6.891 | 6.994 | 132,015 | +0.11(+1.62%) |
May 09, 2014 | 7.040 | 7.040 | 6.831 | 6.883 | 226,233 | -0.13(-1.91%) |
May 08, 2014 | 7.240 | 7.240 | 7.003 | 7.017 | 98,477 | -0.09(-1.33%) |
May 07, 2014 | 7.091 | 7.143 | 7.072 | 7.111 | 88,963 | -0.00(-0.04%) |
May 06, 2014 | 7.137 | 7.165 | 7.085 | 7.114 | 111,921 | -0.03(-0.36%) |
May 05, 2014 | 7.242 | 7.242 | 7.137 | 7.140 | 182,176 | -0.12(-1.65%) |
May 02, 2014 | 7.314 | 7.328 | 7.242 | 7.260 | 148,659 | -0.05(-0.74%) |
May 01, 2014 | 7.303 | 7.314 | 7.234 | 7.314 | 79,212 | +0.04(+0.59%) |
Apr 30, 2014 | 7.234 | 7.337 | 7.202 | 7.271 | 113,699 | +0.00(+0.00%) |
Apr 29, 2014 | 7.300 | 7.343 | 7.248 | 7.271 | 102,562 | -0.01(-0.20%) |
Apr 28, 2014 | 7.268 | 7.360 | 7.215 | 7.285 | 214,774 | +0.03(+0.43%) |
Apr 25, 2014 | 7.240 | 7.257 | 7.185 | 7.254 | 101,644 | +0.04(+0.51%) |
Apr 24, 2014 | 7.185 | 7.225 | 7.157 | 7.217 | 84,718 | +0.07(+0.96%) |
Apr 23, 2014 | 7.223 | 7.242 | 7.143 | 7.148 | 91,056 | -0.05(-0.63%) |
Apr 22, 2014 | 7.211 | 7.271 | 7.163 | 7.194 | 151,123 | +0.06(+0.82%) |
Apr 21, 2014 | 7.145 | 7.183 | 7.048 | 7.135 | 127,420 | +0.01(+0.14%) |
Apr 17, 2014 | 7.045 | 7.125 | 7.125 | 7.125 | 92,054 | +0.05(+0.65%) |
Apr 16, 2014 | 7.200 | 7.200 | 7.060 | 7.080 | 132,701 | -0.02(-0.24%) |
Apr 15, 2014 | 7.171 | 7.220 | 7.097 | 7.097 | 163,745 | -0.08(-1.11%) |
Apr 14, 2014 | 7.200 | 7.263 | 7.143 | 7.177 | 130,580 | -0.02(-0.24%) |
Apr 11, 2014 | 7.268 | 7.271 | 7.034 | 7.194 | 193,898 | -0.11(-1.56%) |
Apr 10, 2014 | 7.292 | 7.322 | 7.189 | 7.308 | 291,786 | +0.03(+0.42%) |
Apr 09, 2014 | 7.350 | 7.358 | 7.253 | 7.278 | 415,896 | -0.06(-0.75%) |
Apr 08, 2014 | 7.154 | 7.339 | 7.112 | 7.333 | 403,608 | +0.23(+3.31%) |
Apr 07, 2014 | 6.977 | 7.112 | 6.976 | 7.098 | 280,316 | +0.15(+2.19%) |
Apr 04, 2014 | 6.971 | 6.988 | 6.913 | 6.946 | 126,094 | -0.00(-0.04%) |
Apr 03, 2014 | 6.971 | 6.988 | 6.933 | 6.949 | 67,563 | -0.04(-0.51%) |
Apr 02, 2014 | 7.010 | 7.010 | 6.908 | 6.985 | 133,128 | -0.02(-0.35%) |