Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.826 | 7.826 | 7.712 | 7.725 | 958,893 | -0.12(-1.50%) |
Jun 27, 2014 | 7.786 | 7.843 | 7.699 | 7.843 | 13,507,626 | +0.07(+0.96%) |
Jun 26, 2014 | 7.529 | 7.769 | 7.507 | 7.769 | 1,306,833 | +0.25(+3.31%) |
Jun 25, 2014 | 7.420 | 7.529 | 7.411 | 7.520 | 651,361 | +0.10(+1.29%) |
Jun 24, 2014 | 7.441 | 7.524 | 7.420 | 7.424 | 902,208 | -0.01(-0.18%) |
Jun 23, 2014 | 7.446 | 7.546 | 7.420 | 7.437 | 607,301 | -0.02(-0.29%) |
Jun 20, 2014 | 7.529 | 7.529 | 7.441 | 7.459 | 1,250,922 | -0.07(-0.87%) |
Jun 19, 2014 | 7.485 | 7.542 | 7.446 | 7.524 | 673,022 | +0.03(+0.35%) |
Jun 18, 2014 | 7.529 | 7.542 | 7.402 | 7.498 | 798,443 | -0.04(-0.58%) |
Jun 17, 2014 | 7.529 | 7.585 | 7.511 | 7.542 | 832,511 | -0.01(-0.12%) |
Jun 16, 2014 | 7.494 | 7.583 | 7.459 | 7.551 | 436,589 | +0.07(+0.99%) |
Jun 13, 2014 | 7.585 | 7.590 | 7.455 | 7.476 | 433,026 | -0.07(-0.98%) |
Jun 12, 2014 | 7.507 | 7.577 | 7.455 | 7.551 | 566,959 | +0.06(+0.76%) |
Jun 11, 2014 | 7.532 | 7.592 | 7.472 | 7.494 | 446,805 | -0.05(-0.62%) |
Jun 10, 2014 | 7.648 | 7.665 | 7.511 | 7.541 | 853,869 | +0.09(+1.15%) |
Jun 06, 2014 | 7.468 | 7.468 | 7.350 | 7.455 | 616,656 | +0.07(+0.93%) |
Jun 05, 2014 | 7.370 | 7.395 | 7.284 | 7.387 | 383,299 | +0.06(+0.76%) |
Jun 04, 2014 | 7.370 | 7.370 | 7.267 | 7.331 | 555,794 | -0.03(-0.35%) |
Jun 03, 2014 | 7.284 | 7.378 | 7.267 | 7.357 | 628,186 | +0.07(+1.00%) |
Jun 02, 2014 | 7.335 | 7.339 | 7.215 | 7.284 | 532,049 | -0.01(-0.12%) |
May 30, 2014 | 7.314 | 7.359 | 7.262 | 7.292 | 1,440,380 | +0.00(+0.06%) |
May 29, 2014 | 7.305 | 7.387 | 7.177 | 7.288 | 628,512 | +0.03(+0.47%) |
May 28, 2014 | 7.241 | 7.267 | 7.185 | 7.254 | 739,612 | +0.01(+0.18%) |
May 27, 2014 | 7.241 | 7.265 | 7.155 | 7.241 | 692,392 | +0.06(+0.78%) |
May 23, 2014 | 7.087 | 7.185 | 7.185 | 7.185 | 849,546 | +0.12(+1.73%) |
May 22, 2014 | 7.027 | 7.078 | 6.984 | 7.063 | 348,755 | +0.07(+1.01%) |
May 21, 2014 | 7.010 | 7.044 | 6.941 | 6.993 | 699,417 | +0.03(+0.37%) |
May 20, 2014 | 6.984 | 6.988 | 6.911 | 6.967 | 994,525 | -0.00(-0.06%) |
May 19, 2014 | 6.877 | 6.975 | 6.855 | 6.971 | 804,147 | +0.08(+1.12%) |
May 16, 2014 | 6.937 | 6.954 | 6.838 | 6.894 | 627,976 | -0.03(-0.49%) |
May 15, 2014 | 6.877 | 6.975 | 6.821 | 6.928 | 923,333 | +0.02(+0.31%) |
May 14, 2014 | 7.070 | 7.172 | 6.903 | 6.907 | 798,599 | -0.19(-2.66%) |
May 13, 2014 | 7.108 | 7.134 | 6.988 | 7.095 | 858,959 | -0.02(-0.30%) |
May 12, 2014 | 6.963 | 7.125 | 6.941 | 7.117 | 765,941 | +0.22(+3.17%) |
May 09, 2014 | 6.675 | 6.941 | 6.673 | 6.898 | 1,259,077 | +0.07(+1.00%) |
May 08, 2014 | 6.984 | 7.142 | 6.825 | 6.830 | 967,591 | -0.21(-3.04%) |
May 07, 2014 | 7.091 | 7.091 | 6.945 | 7.044 | 816,969 | -0.03(-0.36%) |
May 06, 2014 | 7.087 | 7.164 | 7.070 | 7.070 | 444,744 | -0.10(-1.37%) |
May 05, 2014 | 7.172 | 7.194 | 7.106 | 7.168 | 479,055 | -0.00(-0.06%) |
May 02, 2014 | 7.104 | 7.202 | 7.065 | 7.172 | 653,469 | +0.05(+0.66%) |
May 01, 2014 | 7.130 | 7.207 | 7.040 | 7.125 | 879,283 | -0.04(-0.54%) |
Apr 30, 2014 | 7.194 | 7.223 | 7.100 | 7.164 | 1,028,618 | -0.06(-0.83%) |
Apr 29, 2014 | 7.327 | 7.335 | 7.207 | 7.224 | 471,988 | -0.10(-1.40%) |
Apr 28, 2014 | 7.357 | 7.357 | 7.215 | 7.327 | 917,841 | -0.01(-0.18%) |
Apr 25, 2014 | 7.370 | 7.370 | 7.310 | 7.340 | 490,267 | -0.04(-0.52%) |
Apr 24, 2014 | 7.421 | 7.421 | 7.297 | 7.378 | 748,217 | +0.05(+0.64%) |
Apr 23, 2014 | 7.365 | 7.374 | 7.314 | 7.331 | 453,163 | -0.03(-0.35%) |
Apr 22, 2014 | 7.267 | 7.361 | 7.250 | 7.357 | 557,447 | +0.09(+1.18%) |
Apr 21, 2014 | 7.254 | 7.318 | 7.237 | 7.271 | 787,011 | +0.02(+0.24%) |
Apr 17, 2014 | 7.370 | 7.254 | 7.254 | 7.254 | 1,221,806 | -0.04(-0.59%) |
Apr 16, 2014 | 7.331 | 7.331 | 7.250 | 7.297 | 493,196 | +0.02(+0.29%) |
Apr 15, 2014 | 7.318 | 7.382 | 7.198 | 7.275 | 563,389 | -0.03(-0.47%) |
Apr 14, 2014 | 7.318 | 7.378 | 7.226 | 7.310 | 718,116 | +0.06(+0.77%) |
Apr 11, 2014 | 7.284 | 7.377 | 7.241 | 7.254 | 775,549 | -0.06(-0.82%) |
Apr 10, 2014 | 7.442 | 7.464 | 7.301 | 7.314 | 828,422 | -0.17(-2.23%) |
Apr 09, 2014 | 7.421 | 7.498 | 7.391 | 7.481 | 482,677 | +0.06(+0.81%) |
Apr 08, 2014 | 7.395 | 7.468 | 7.391 | 7.421 | 588,178 | +0.00(+0.00%) |
Apr 07, 2014 | 7.477 | 7.477 | 7.412 | 7.421 | 757,326 | -0.06(-0.86%) |
Apr 04, 2014 | 7.601 | 7.601 | 7.481 | 7.485 | 708,185 | -0.09(-1.24%) |
Apr 03, 2014 | 7.652 | 7.659 | 7.562 | 7.580 | 548,438 | -0.06(-0.73%) |
Apr 02, 2014 | 7.614 | 7.668 | 7.605 | 7.635 | 593,403 | +0.02(+0.22%) |