Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.936 | 7.969 | 7.862 | 7.928 | 1,412,328 | +0.02(+0.21%) |
Jun 27, 2014 | 7.829 | 7.928 | 7.657 | 7.911 | 3,632,246 | +0.05(+0.63%) |
Jun 26, 2014 | 8.083 | 8.083 | 7.854 | 7.862 | 3,819,121 | -0.20(-2.54%) |
Jun 25, 2014 | 7.952 | 8.067 | 7.936 | 8.067 | 1,642,314 | +0.11(+1.34%) |
Jun 24, 2014 | 7.928 | 8.042 | 7.911 | 7.960 | 1,866,142 | +0.01(+0.15%) |
Jun 23, 2014 | 8.042 | 8.050 | 7.911 | 7.948 | 2,061,388 | -0.09(-1.17%) |
Jun 20, 2014 | 8.009 | 8.067 | 7.960 | 8.042 | 2,424,463 | +0.06(+0.72%) |
Jun 19, 2014 | 7.952 | 8.018 | 7.936 | 7.985 | 1,555,956 | +0.04(+0.52%) |
Jun 18, 2014 | 7.829 | 7.944 | 7.788 | 7.944 | 1,235,299 | +0.13(+1.62%) |
Jun 17, 2014 | 7.829 | 7.887 | 7.764 | 7.817 | 2,482,849 | -0.05(-0.57%) |
Jun 16, 2014 | 7.837 | 7.944 | 7.788 | 7.862 | 1,269,281 | +0.00(+0.00%) |
Jun 13, 2014 | 7.837 | 7.928 | 7.797 | 7.862 | 1,728,661 | -0.09(-1.13%) |
Jun 12, 2014 | 7.903 | 7.969 | 7.809 | 7.952 | 3,304,697 | +0.04(+0.52%) |
Jun 11, 2014 | 7.936 | 7.977 | 7.797 | 7.911 | 1,709,538 | -0.02(-0.21%) |
Jun 10, 2014 | 7.854 | 7.936 | 7.764 | 7.928 | 2,904,385 | +0.11(+1.47%) |
Jun 06, 2014 | 7.715 | 7.821 | 7.706 | 7.813 | 2,044,781 | +0.10(+1.27%) |
Jun 05, 2014 | 7.772 | 7.780 | 7.633 | 7.715 | 2,154,509 | -0.02(-0.32%) |
Jun 04, 2014 | 7.715 | 7.788 | 7.559 | 7.739 | 2,831,714 | +0.05(+0.64%) |
Jun 03, 2014 | 7.551 | 7.690 | 7.395 | 7.690 | 4,238,717 | +0.16(+2.07%) |
Jun 02, 2014 | 7.599 | 7.599 | 7.333 | 7.534 | 3,321,614 | -0.02(-0.21%) |
May 30, 2014 | 7.510 | 7.559 | 7.470 | 7.551 | 3,025,908 | +0.04(+0.54%) |
May 29, 2014 | 7.559 | 7.563 | 7.494 | 7.510 | 1,837,951 | +0.01(+0.11%) |
May 28, 2014 | 7.510 | 7.575 | 7.470 | 7.502 | 3,162,325 | +0.01(+0.11%) |
May 27, 2014 | 7.430 | 7.534 | 7.381 | 7.494 | 2,906,007 | +0.14(+1.86%) |
May 23, 2014 | 7.277 | 7.357 | 7.357 | 7.357 | 1,730,895 | +0.10(+1.44%) |
May 22, 2014 | 7.277 | 7.397 | 7.236 | 7.252 | 1,546,540 | -0.02(-0.22%) |
May 21, 2014 | 7.252 | 7.365 | 7.212 | 7.269 | 2,873,833 | +0.06(+0.84%) |
May 20, 2014 | 7.156 | 7.220 | 7.091 | 7.208 | 2,914,312 | +0.06(+0.85%) |
May 19, 2014 | 7.123 | 7.220 | 7.091 | 7.148 | 1,776,638 | +0.02(+0.34%) |
May 16, 2014 | 7.188 | 7.188 | 7.067 | 7.123 | 1,729,238 | -0.09(-1.23%) |
May 15, 2014 | 7.172 | 7.212 | 7.067 | 7.212 | 2,794,540 | +0.07(+1.02%) |
May 14, 2014 | 6.938 | 7.212 | 6.898 | 7.140 | 5,384,966 | +0.20(+2.90%) |
May 13, 2014 | 6.841 | 6.978 | 6.696 | 6.938 | 3,437,413 | +0.11(+1.65%) |
May 12, 2014 | 6.817 | 6.890 | 6.769 | 6.825 | 3,440,140 | +0.02(+0.36%) |
May 09, 2014 | 6.656 | 6.809 | 6.600 | 6.801 | 1,951,189 | +0.09(+1.32%) |
May 08, 2014 | 6.793 | 6.825 | 6.673 | 6.713 | 2,234,322 | -0.06(-0.95%) |
May 07, 2014 | 6.777 | 6.793 | 6.672 | 6.777 | 2,484,601 | +0.01(+0.12%) |
May 06, 2014 | 6.785 | 6.801 | 6.688 | 6.769 | 2,444,621 | -0.02(-0.36%) |
May 05, 2014 | 6.785 | 6.809 | 6.704 | 6.793 | 2,513,522 | -0.02(-0.35%) |
May 02, 2014 | 6.906 | 6.930 | 6.745 | 6.817 | 2,374,052 | -0.09(-1.28%) |
May 01, 2014 | 6.809 | 6.906 | 6.737 | 6.906 | 2,965,967 | +0.06(+0.94%) |
Apr 30, 2014 | 6.761 | 6.841 | 6.648 | 6.841 | 2,820,806 | +0.06(+0.95%) |
Apr 29, 2014 | 6.850 | 6.850 | 6.729 | 6.777 | 2,372,038 | -0.04(-0.59%) |
Apr 28, 2014 | 6.825 | 6.865 | 6.626 | 6.817 | 3,110,816 | +0.06(+0.83%) |
Apr 25, 2014 | 6.785 | 6.817 | 6.616 | 6.761 | 4,071,251 | -0.02(-0.36%) |
Apr 24, 2014 | 6.850 | 6.890 | 6.769 | 6.785 | 3,036,824 | -0.05(-0.71%) |
Apr 23, 2014 | 6.914 | 6.995 | 6.793 | 6.833 | 2,926,609 | -0.06(-0.82%) |
Apr 22, 2014 | 6.841 | 6.966 | 6.801 | 6.890 | 3,497,442 | +0.09(+1.30%) |
Apr 21, 2014 | 6.825 | 6.833 | 6.696 | 6.801 | 1,639,824 | +0.02(+0.36%) |
Apr 17, 2014 | 6.648 | 6.777 | 6.777 | 6.777 | 5,171,092 | +0.13(+1.94%) |
Apr 16, 2014 | 6.648 | 6.721 | 6.584 | 6.648 | 2,802,228 | +0.06(+0.98%) |
Apr 15, 2014 | 6.567 | 6.640 | 6.366 | 6.584 | 3,538,410 | +0.03(+0.49%) |
Apr 14, 2014 | 6.527 | 6.672 | 6.414 | 6.551 | 5,218,791 | +0.10(+1.62%) |
Apr 11, 2014 | 6.535 | 6.696 | 6.430 | 6.447 | 4,760,454 | -0.18(-2.68%) |
Apr 10, 2014 | 6.632 | 6.882 | 6.592 | 6.624 | 5,159,685 | -0.02(-0.24%) |
Apr 09, 2014 | 6.600 | 6.656 | 6.519 | 6.640 | 3,452,573 | +0.04(+0.61%) |
Apr 08, 2014 | 6.576 | 6.632 | 6.477 | 6.600 | 3,840,177 | -0.01(-0.12%) |
Apr 07, 2014 | 6.455 | 6.640 | 6.430 | 6.608 | 5,059,019 | +0.11(+1.74%) |
Apr 04, 2014 | 6.640 | 6.676 | 6.414 | 6.495 | 5,503,955 | -0.14(-2.07%) |
Apr 03, 2014 | 6.608 | 6.688 | 6.471 | 6.632 | 4,768,077 | -0.04(-0.60%) |
Apr 02, 2014 | 6.737 | 6.825 | 6.608 | 6.672 | 3,454,438 | -0.07(-1.08%) |