Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.610 | 7.710 | 7.580 | 7.630 | 24,560 | -0.02(-0.26%) |
Jun 27, 2014 | 7.510 | 7.680 | 7.510 | 7.650 | 92,580 | +0.09(+1.19%) |
Jun 26, 2014 | 7.570 | 7.650 | 7.550 | 7.560 | 24,790 | -0.04(-0.53%) |
Jun 25, 2014 | 7.550 | 7.630 | 7.550 | 7.600 | 23,364 | +0.02(+0.26%) |
Jun 24, 2014 | 7.660 | 7.840 | 7.570 | 7.580 | 42,732 | -0.11(-1.43%) |
Jun 23, 2014 | 7.680 | 7.730 | 7.633 | 7.690 | 28,251 | +0.02(+0.26%) |
Jun 20, 2014 | 7.800 | 7.800 | 7.550 | 7.670 | 371,839 | -0.09(-1.16%) |
Jun 19, 2014 | 7.770 | 7.857 | 7.680 | 7.760 | 80,256 | +0.01(+0.13%) |
Jun 18, 2014 | 7.690 | 7.790 | 7.650 | 7.750 | 31,836 | +0.02(+0.26%) |
Jun 17, 2014 | 7.700 | 7.860 | 7.690 | 7.730 | 29,244 | +0.00(+0.00%) |
Jun 16, 2014 | 7.890 | 7.890 | 7.670 | 7.730 | 55,669 | -0.11(-1.40%) |
Jun 13, 2014 | 7.920 | 8.000 | 7.820 | 7.840 | 22,905 | -0.03(-0.38%) |
Jun 12, 2014 | 7.790 | 8.090 | 7.700 | 7.870 | 76,903 | +0.04(+0.51%) |
Jun 11, 2014 | 7.700 | 7.900 | 7.700 | 7.830 | 52,656 | +0.10(+1.29%) |
Jun 10, 2014 | 7.640 | 7.800 | 7.640 | 7.730 | 30,628 | +0.23(+3.07%) |
Jun 06, 2014 | 7.450 | 7.630 | 7.450 | 7.500 | 37,213 | +0.05(+0.67%) |
Jun 05, 2014 | 7.310 | 7.470 | 7.250 | 7.450 | 47,979 | +0.17(+2.34%) |
Jun 04, 2014 | 7.300 | 7.320 | 7.250 | 7.280 | 39,485 | -0.03(-0.41%) |
Jun 03, 2014 | 7.320 | 7.440 | 7.300 | 7.310 | 73,794 | -0.04(-0.54%) |
Jun 02, 2014 | 7.710 | 7.758 | 7.310 | 7.350 | 81,676 | -0.34(-4.42%) |
May 30, 2014 | 7.720 | 7.829 | 7.670 | 7.690 | 32,999 | +0.00(+0.00%) |
May 29, 2014 | 7.690 | 7.790 | 7.670 | 7.690 | 33,726 | +0.04(+0.52%) |
May 28, 2014 | 7.750 | 7.780 | 7.640 | 7.650 | 26,542 | -0.10(-1.29%) |
May 27, 2014 | 7.630 | 7.750 | 7.550 | 7.750 | 39,154 | +0.15(+1.97%) |
May 23, 2014 | 7.550 | 7.600 | 7.600 | 7.600 | 56,200 | +0.03(+0.40%) |
May 22, 2014 | 7.450 | 7.670 | 7.320 | 7.570 | 56,860 | +0.13(+1.75%) |
May 21, 2014 | 7.472 | 7.490 | 7.310 | 7.440 | 49,199 | +0.03(+0.40%) |
May 20, 2014 | 7.440 | 7.650 | 7.320 | 7.410 | 106,409 | -0.01(-0.13%) |
May 19, 2014 | 7.260 | 7.450 | 7.250 | 7.420 | 91,226 | +0.17(+2.34%) |
May 16, 2014 | 7.070 | 7.410 | 7.050 | 7.250 | 155,055 | +0.16(+2.26%) |
May 15, 2014 | 7.090 | 7.140 | 7.050 | 7.090 | 51,914 | -0.06(-0.84%) |
May 14, 2014 | 7.250 | 7.280 | 7.150 | 7.150 | 58,130 | -0.13(-1.79%) |
May 13, 2014 | 7.420 | 7.420 | 7.260 | 7.280 | 19,221 | -0.14(-1.89%) |
May 12, 2014 | 7.210 | 7.460 | 7.200 | 7.420 | 90,487 | +0.22(+3.06%) |
May 09, 2014 | 7.030 | 7.240 | 7.030 | 7.200 | 52,255 | +0.11(+1.55%) |
May 08, 2014 | 7.270 | 7.290 | 7.090 | 7.090 | 103,244 | -0.28(-3.80%) |
May 07, 2014 | 7.370 | 7.540 | 7.330 | 7.370 | 75,108 | -0.02(-0.27%) |
May 06, 2014 | 7.470 | 7.510 | 7.390 | 7.390 | 62,074 | -0.08(-1.07%) |
May 05, 2014 | 7.440 | 7.500 | 7.440 | 7.470 | 70,313 | -0.05(-0.66%) |
May 02, 2014 | 7.570 | 7.620 | 7.490 | 7.520 | 40,947 | +0.00(+0.00%) |
May 01, 2014 | 7.520 | 7.550 | 7.450 | 7.520 | 77,605 | -0.02(-0.27%) |
Apr 30, 2014 | 7.530 | 7.620 | 7.520 | 7.540 | 72,367 | -0.03(-0.40%) |
Apr 29, 2014 | 7.630 | 7.650 | 7.550 | 7.570 | 31,304 | +0.00(+0.00%) |
Apr 28, 2014 | 7.660 | 7.750 | 7.550 | 7.570 | 50,518 | -0.06(-0.79%) |
Apr 25, 2014 | 7.670 | 7.790 | 7.600 | 7.630 | 46,384 | -0.08(-1.04%) |
Apr 24, 2014 | 7.720 | 7.780 | 7.700 | 7.710 | 22,084 | +0.00(+0.00%) |
Apr 23, 2014 | 7.810 | 7.850 | 7.710 | 7.710 | 32,201 | -0.14(-1.78%) |
Apr 22, 2014 | 7.770 | 7.930 | 7.760 | 7.850 | 50,676 | +0.11(+1.49%) |
Apr 21, 2014 | 7.630 | 7.740 | 7.600 | 7.735 | 28,890 | +0.08(+0.98%) |
Apr 17, 2014 | 7.610 | 7.660 | 7.660 | 7.660 | 29,100 | +0.05(+0.66%) |
Apr 16, 2014 | 7.610 | 7.698 | 7.550 | 7.610 | 35,871 | +0.02(+0.26%) |
Apr 15, 2014 | 7.560 | 7.640 | 7.520 | 7.590 | 58,240 | +0.03(+0.40%) |
Apr 14, 2014 | 7.630 | 7.698 | 7.550 | 7.560 | 91,529 | +0.02(+0.27%) |
Apr 11, 2014 | 7.520 | 7.646 | 7.520 | 7.540 | 60,451 | -0.01(-0.13%) |
Apr 10, 2014 | 7.630 | 7.720 | 7.550 | 7.550 | 50,492 | -0.12(-1.56%) |
Apr 09, 2014 | 7.600 | 7.690 | 7.580 | 7.670 | 80,216 | +0.07(+0.92%) |
Apr 08, 2014 | 7.450 | 7.640 | 7.450 | 7.600 | 71,684 | +0.14(+1.88%) |
Apr 07, 2014 | 7.470 | 7.530 | 7.420 | 7.460 | 111,659 | -0.04(-0.53%) |
Apr 04, 2014 | 7.680 | 7.680 | 7.480 | 7.500 | 197,059 | -0.11(-1.45%) |
Apr 03, 2014 | 7.610 | 7.748 | 7.560 | 7.610 | 54,935 | -0.03(-0.39%) |
Apr 02, 2014 | 7.590 | 7.742 | 7.560 | 7.640 | 97,673 | +0.05(+0.66%) |