Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.885 | 7.901 | 7.880 | 7.901 | 132,280 | +0.01(+0.13%) |
Jun 27, 2014 | 7.869 | 7.896 | 7.869 | 7.890 | 104,775 | +0.00(+0.03%) |
Jun 26, 2014 | 7.869 | 7.901 | 7.866 | 7.888 | 109,093 | +0.01(+0.17%) |
Jun 25, 2014 | 7.869 | 7.875 | 7.859 | 7.875 | 96,784 | +0.01(+0.07%) |
Jun 24, 2014 | 7.885 | 7.885 | 7.864 | 7.869 | 369,834 | -0.02(-0.20%) |
Jun 23, 2014 | 7.864 | 7.885 | 7.854 | 7.885 | 428,803 | +0.03(+0.40%) |
Jun 20, 2014 | 7.849 | 7.859 | 7.836 | 7.854 | 297,748 | +0.01(+0.15%) |
Jun 19, 2014 | 7.838 | 7.849 | 7.817 | 7.842 | 204,081 | +0.02(+0.25%) |
Jun 18, 2014 | 7.817 | 7.824 | 7.807 | 7.822 | 114,735 | +0.01(+0.07%) |
Jun 17, 2014 | 7.801 | 7.828 | 7.791 | 7.817 | 166,253 | +0.02(+0.20%) |
Jun 16, 2014 | 7.796 | 7.812 | 7.781 | 7.801 | 189,277 | +0.01(+0.13%) |
Jun 13, 2014 | 7.775 | 7.801 | 7.765 | 7.791 | 116,160 | +0.00(+0.00%) |
Jun 12, 2014 | 7.822 | 7.896 | 7.780 | 7.791 | 136,346 | -0.01(-0.13%) |
Jun 11, 2014 | 7.796 | 7.801 | 7.775 | 7.801 | 82,198 | -0.01(-0.13%) |
Jun 10, 2014 | 7.822 | 7.822 | 7.780 | 7.812 | 147,872 | +0.01(+0.13%) |
Jun 06, 2014 | 7.780 | 7.817 | 7.775 | 7.801 | 109,863 | +0.09(+1.15%) |
Jun 05, 2014 | 7.796 | 7.801 | 7.712 | 7.712 | 186,256 | -0.08(-1.01%) |
Jun 04, 2014 | 7.833 | 7.835 | 7.760 | 7.791 | 201,365 | -0.04(-0.47%) |
Jun 03, 2014 | 7.854 | 7.864 | 7.822 | 7.828 | 148,069 | -0.03(-0.40%) |
Jun 02, 2014 | 7.880 | 7.880 | 7.851 | 7.859 | 294,647 | +0.01(+0.16%) |
May 30, 2014 | 7.884 | 7.884 | 7.837 | 7.846 | 153,347 | -0.02(-0.28%) |
May 29, 2014 | 7.863 | 7.868 | 7.842 | 7.868 | 93,973 | +0.01(+0.13%) |
May 28, 2014 | 7.858 | 7.858 | 7.837 | 7.858 | 109,348 | -0.01(-0.07%) |
May 27, 2014 | 7.821 | 7.863 | 7.821 | 7.863 | 131,660 | +0.04(+0.47%) |
May 23, 2014 | 7.852 | 7.826 | 7.826 | 7.826 | 120,026 | -0.01(-0.07%) |
May 22, 2014 | 7.852 | 7.852 | 7.832 | 7.832 | 119,609 | -0.01(-0.07%) |
May 21, 2014 | 7.852 | 7.858 | 7.837 | 7.837 | 68,439 | -0.01(-0.13%) |
May 20, 2014 | 7.852 | 7.852 | 7.837 | 7.847 | 57,702 | -0.00(-0.06%) |
May 19, 2014 | 7.826 | 7.852 | 7.826 | 7.852 | 176,978 | +0.01(+0.13%) |
May 16, 2014 | 7.847 | 7.858 | 7.821 | 7.842 | 200,709 | -0.01(-0.07%) |
May 15, 2014 | 7.863 | 7.863 | 7.837 | 7.847 | 51,751 | +0.01(+0.07%) |
May 14, 2014 | 7.868 | 7.868 | 7.839 | 7.842 | 68,378 | -0.01(-0.07%) |
May 13, 2014 | 7.842 | 7.848 | 7.837 | 7.847 | 131,072 | +0.01(+0.13%) |
May 12, 2014 | 7.842 | 7.842 | 7.821 | 7.837 | 114,992 | +0.01(+0.07%) |
May 09, 2014 | 7.847 | 7.847 | 7.821 | 7.832 | 58,488 | -0.01(-0.07%) |
May 08, 2014 | 7.837 | 7.842 | 7.829 | 7.837 | 169,212 | +0.00(+0.00%) |
May 07, 2014 | 7.842 | 7.852 | 7.821 | 7.837 | 163,546 | +0.01(+0.07%) |
May 06, 2014 | 7.847 | 7.863 | 7.821 | 7.832 | 101,023 | -0.01(-0.13%) |
May 05, 2014 | 7.889 | 7.889 | 7.832 | 7.842 | 225,050 | -0.02(-0.26%) |
May 02, 2014 | 7.873 | 7.873 | 7.821 | 7.863 | 99,203 | +0.04(+0.47%) |
May 01, 2014 | 7.889 | 7.889 | 7.819 | 7.826 | 118,539 | -0.00(-0.05%) |
Apr 30, 2014 | 7.810 | 7.830 | 7.799 | 7.830 | 163,382 | +0.03(+0.33%) |
Apr 29, 2014 | 7.810 | 7.810 | 7.794 | 7.804 | 109,939 | +0.01(+0.13%) |
Apr 28, 2014 | 7.789 | 7.794 | 7.768 | 7.794 | 191,294 | +0.02(+0.27%) |
Apr 25, 2014 | 7.768 | 7.784 | 7.763 | 7.773 | 93,715 | -0.01(-0.07%) |
Apr 24, 2014 | 7.784 | 7.784 | 7.763 | 7.779 | 157,116 | +0.01(+0.13%) |
Apr 23, 2014 | 7.773 | 7.789 | 7.753 | 7.768 | 101,661 | +0.01(+0.13%) |
Apr 22, 2014 | 7.758 | 7.758 | 7.742 | 7.758 | 91,114 | +0.02(+0.20%) |
Apr 21, 2014 | 7.810 | 7.810 | 7.737 | 7.742 | 414,167 | -0.05(-0.66%) |
Apr 17, 2014 | 7.789 | 7.794 | 7.794 | 7.794 | 135,360 | +0.01(+0.07%) |
Apr 16, 2014 | 7.794 | 7.794 | 7.768 | 7.789 | 102,286 | +0.01(+0.07%) |
Apr 15, 2014 | 7.799 | 7.799 | 7.758 | 7.784 | 430,926 | +0.00(+0.00%) |
Apr 14, 2014 | 7.784 | 7.799 | 7.784 | 7.784 | 44,354 | +0.00(+0.00%) |
Apr 11, 2014 | 7.794 | 7.794 | 7.760 | 7.784 | 103,860 | -0.01(-0.13%) |
Apr 10, 2014 | 7.804 | 7.804 | 7.758 | 7.794 | 71,708 | +0.00(+0.00%) |
Apr 09, 2014 | 7.773 | 7.799 | 7.768 | 7.794 | 95,995 | +0.02(+0.27%) |
Apr 08, 2014 | 7.804 | 7.804 | 7.768 | 7.773 | 33,996 | +0.01(+0.13%) |
Apr 07, 2014 | 7.773 | 7.773 | 7.747 | 7.763 | 90,336 | -0.01(-0.07%) |
Apr 04, 2014 | 7.799 | 7.799 | 7.763 | 7.768 | 83,177 | +0.00(+0.05%) |
Apr 03, 2014 | 7.820 | 7.820 | 7.753 | 7.764 | 47,619 | +0.01(+0.08%) |
Apr 02, 2014 | 7.789 | 7.789 | 7.753 | 7.758 | 76,940 | -0.03(-0.40%) |