Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.003 | 7.040 | 7.003 | 7.029 | 1,294,327 | +0.01(+0.15%) |
Jun 27, 2014 | 6.960 | 7.019 | 6.960 | 7.019 | 1,577,747 | +0.03(+0.46%) |
Jun 26, 2014 | 6.970 | 6.997 | 6.949 | 6.987 | 2,935,669 | +0.04(+0.62%) |
Jun 25, 2014 | 6.949 | 6.954 | 6.918 | 6.944 | 2,253,746 | -0.01(-0.15%) |
Jun 24, 2014 | 6.939 | 6.985 | 6.928 | 6.954 | 1,529,552 | +0.02(+0.23%) |
Jun 23, 2014 | 6.975 | 6.980 | 6.933 | 6.939 | 1,435,530 | -0.02(-0.22%) |
Jun 20, 2014 | 6.954 | 6.959 | 6.886 | 6.954 | 2,911,150 | +0.03(+0.45%) |
Jun 19, 2014 | 6.902 | 6.944 | 6.902 | 6.923 | 1,197,065 | +0.02(+0.30%) |
Jun 18, 2014 | 6.933 | 6.939 | 6.884 | 6.902 | 1,163,105 | -0.02(-0.23%) |
Jun 17, 2014 | 6.928 | 6.966 | 6.918 | 6.918 | 1,546,501 | -0.03(-0.38%) |
Jun 16, 2014 | 6.954 | 6.996 | 6.933 | 6.944 | 1,444,131 | -0.01(-0.07%) |
Jun 13, 2014 | 6.933 | 6.965 | 6.907 | 6.949 | 1,359,573 | +0.02(+0.23%) |
Jun 12, 2014 | 6.928 | 6.944 | 6.892 | 6.933 | 1,787,145 | +0.01(+0.15%) |
Jun 11, 2014 | 6.897 | 6.923 | 6.881 | 6.923 | 1,287,503 | +0.02(+0.23%) |
Jun 10, 2014 | 6.918 | 6.928 | 6.892 | 6.907 | 1,433,916 | -0.01(-0.08%) |
Jun 06, 2014 | 6.912 | 6.954 | 6.902 | 6.912 | 1,844,553 | +0.03(+0.45%) |
Jun 05, 2014 | 6.829 | 6.892 | 6.829 | 6.881 | 1,700,558 | +0.03(+0.46%) |
Jun 04, 2014 | 6.840 | 6.850 | 6.798 | 6.850 | 1,149,051 | +0.02(+0.23%) |
Jun 03, 2014 | 6.803 | 6.845 | 6.790 | 6.834 | 2,013,113 | +0.01(+0.15%) |
Jun 02, 2014 | 6.866 | 6.892 | 6.824 | 6.824 | 1,510,242 | -0.04(-0.53%) |
May 30, 2014 | 6.808 | 6.881 | 6.808 | 6.860 | 1,752,890 | +0.06(+0.92%) |
May 29, 2014 | 6.850 | 6.850 | 6.798 | 6.798 | 1,366,518 | -0.03(-0.46%) |
May 28, 2014 | 6.876 | 6.876 | 6.819 | 6.829 | 1,428,279 | -0.02(-0.30%) |
May 27, 2014 | 6.834 | 6.871 | 6.819 | 6.850 | 1,539,734 | +0.04(+0.54%) |
May 23, 2014 | 6.787 | 6.814 | 6.814 | 6.814 | 1,529,245 | +0.03(+0.46%) |
May 22, 2014 | 6.751 | 6.782 | 6.725 | 6.782 | 690,871 | +0.04(+0.62%) |
May 21, 2014 | 6.735 | 6.756 | 6.699 | 6.741 | 1,362,145 | +0.01(+0.15%) |
May 20, 2014 | 6.746 | 6.751 | 6.694 | 6.730 | 1,460,640 | -0.02(-0.23%) |
May 19, 2014 | 6.730 | 6.756 | 6.699 | 6.746 | 1,015,280 | +0.02(+0.23%) |
May 16, 2014 | 6.699 | 6.735 | 6.668 | 6.730 | 1,350,806 | +0.02(+0.23%) |
May 15, 2014 | 6.720 | 6.730 | 6.673 | 6.715 | 1,461,894 | -0.01(-0.15%) |
May 14, 2014 | 6.725 | 6.767 | 6.725 | 6.725 | 1,321,194 | +0.00(+0.00%) |
May 13, 2014 | 6.720 | 6.756 | 6.709 | 6.725 | 2,101,493 | +0.03(+0.39%) |
May 12, 2014 | 6.741 | 6.767 | 6.683 | 6.699 | 2,314,343 | -0.03(-0.39%) |
May 09, 2014 | 6.673 | 6.746 | 6.668 | 6.725 | 1,857,390 | +0.04(+0.62%) |
May 08, 2014 | 6.709 | 6.741 | 6.678 | 6.683 | 1,374,190 | -0.05(-0.77%) |
May 07, 2014 | 6.741 | 6.751 | 6.699 | 6.735 | 1,660,682 | +0.02(+0.31%) |
May 06, 2014 | 6.709 | 6.720 | 6.683 | 6.715 | 1,260,180 | +0.01(+0.08%) |
May 05, 2014 | 6.704 | 6.730 | 6.691 | 6.709 | 1,605,978 | -0.01(-0.16%) |
May 02, 2014 | 6.704 | 6.725 | 6.662 | 6.720 | 2,331,692 | +0.01(+0.08%) |
May 01, 2014 | 6.699 | 6.798 | 6.678 | 6.715 | 3,007,858 | +0.06(+0.86%) |
Apr 30, 2014 | 6.621 | 6.678 | 6.610 | 6.657 | 1,519,019 | +0.04(+0.55%) |
Apr 29, 2014 | 6.652 | 6.673 | 6.610 | 6.621 | 1,527,053 | -0.04(-0.55%) |
Apr 28, 2014 | 6.704 | 6.720 | 6.652 | 6.657 | 1,361,579 | -0.05(-0.78%) |
Apr 25, 2014 | 6.709 | 6.720 | 6.673 | 6.709 | 1,446,714 | -0.01(-0.08%) |
Apr 24, 2014 | 6.725 | 6.767 | 6.668 | 6.715 | 1,478,405 | +0.00(+0.00%) |
Apr 23, 2014 | 6.720 | 6.738 | 6.694 | 6.715 | 1,319,165 | +0.02(+0.31%) |
Apr 22, 2014 | 6.694 | 6.735 | 6.678 | 6.694 | 1,901,207 | +0.03(+0.39%) |
Apr 21, 2014 | 6.647 | 6.683 | 6.636 | 6.668 | 1,249,356 | +0.04(+0.63%) |
Apr 17, 2014 | 6.600 | 6.626 | 6.626 | 6.626 | 1,674,184 | +0.02(+0.32%) |
Apr 16, 2014 | 6.694 | 6.694 | 6.584 | 6.605 | 2,361,536 | -0.06(-0.94%) |
Apr 15, 2014 | 6.631 | 6.699 | 6.616 | 6.668 | 3,311,221 | +0.04(+0.55%) |
Apr 14, 2014 | 6.647 | 6.688 | 6.600 | 6.631 | 1,977,324 | +0.02(+0.32%) |
Apr 11, 2014 | 6.590 | 6.634 | 6.574 | 6.610 | 2,076,414 | +0.02(+0.24%) |
Apr 10, 2014 | 6.590 | 6.631 | 6.579 | 6.595 | 2,360,182 | +0.02(+0.32%) |
Apr 09, 2014 | 6.595 | 6.595 | 6.543 | 6.574 | 1,871,632 | -0.02(-0.24%) |
Apr 08, 2014 | 6.590 | 6.631 | 6.574 | 6.590 | 2,600,260 | -0.01(-0.08%) |
Apr 07, 2014 | 6.563 | 6.636 | 6.563 | 6.595 | 3,139,612 | +0.02(+0.32%) |
Apr 04, 2014 | 6.605 | 6.626 | 6.569 | 6.574 | 1,877,846 | -0.01(-0.08%) |
Apr 03, 2014 | 6.631 | 6.636 | 6.574 | 6.579 | 1,850,602 | -0.04(-0.55%) |
Apr 02, 2014 | 6.595 | 6.636 | 6.569 | 6.616 | 2,823,863 | +0.03(+0.47%) |