Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.624 | 7.624 | 7.514 | 7.527 | 984,179 | -0.11(-1.50%) |
Jun 27, 2014 | 7.586 | 7.641 | 7.501 | 7.641 | 13,863,826 | +0.07(+0.96%) |
Jun 26, 2014 | 7.335 | 7.569 | 7.314 | 7.569 | 1,341,294 | +0.24(+3.31%) |
Jun 25, 2014 | 7.229 | 7.335 | 7.221 | 7.327 | 668,537 | +0.09(+1.29%) |
Jun 24, 2014 | 7.250 | 7.331 | 7.229 | 7.233 | 926,000 | -0.01(-0.18%) |
Jun 23, 2014 | 7.255 | 7.352 | 7.229 | 7.246 | 623,315 | -0.02(-0.29%) |
Jun 20, 2014 | 7.335 | 7.335 | 7.250 | 7.267 | 1,283,910 | -0.06(-0.87%) |
Jun 19, 2014 | 7.293 | 7.348 | 7.255 | 7.331 | 690,770 | +0.03(+0.35%) |
Jun 18, 2014 | 7.335 | 7.348 | 7.212 | 7.306 | 819,499 | -0.04(-0.58%) |
Jun 17, 2014 | 7.335 | 7.391 | 7.318 | 7.348 | 854,465 | -0.01(-0.12%) |
Jun 16, 2014 | 7.301 | 7.388 | 7.267 | 7.357 | 448,102 | +0.07(+0.99%) |
Jun 13, 2014 | 7.391 | 7.395 | 7.263 | 7.284 | 444,445 | -0.07(-0.98%) |
Jun 12, 2014 | 7.314 | 7.382 | 7.263 | 7.357 | 581,910 | +0.06(+0.76%) |
Jun 11, 2014 | 7.339 | 7.397 | 7.280 | 7.301 | 458,587 | -0.05(-0.62%) |
Jun 10, 2014 | 7.452 | 7.468 | 7.318 | 7.347 | 876,385 | +0.08(+1.15%) |
Jun 06, 2014 | 7.276 | 7.276 | 7.161 | 7.264 | 632,918 | +0.07(+0.93%) |
Jun 05, 2014 | 7.180 | 7.205 | 7.097 | 7.197 | 393,407 | +0.05(+0.76%) |
Jun 04, 2014 | 7.180 | 7.180 | 7.080 | 7.143 | 570,451 | -0.03(-0.35%) |
Jun 03, 2014 | 7.097 | 7.189 | 7.080 | 7.168 | 644,751 | +0.07(+1.00%) |
Jun 02, 2014 | 7.147 | 7.151 | 7.030 | 7.097 | 546,079 | -0.01(-0.12%) |
May 30, 2014 | 7.126 | 7.170 | 7.076 | 7.105 | 1,478,364 | +0.00(+0.06%) |
May 29, 2014 | 7.118 | 7.197 | 6.992 | 7.101 | 645,086 | +0.03(+0.47%) |
May 28, 2014 | 7.055 | 7.080 | 7.001 | 7.068 | 759,115 | +0.01(+0.18%) |
May 27, 2014 | 7.055 | 7.079 | 6.971 | 7.055 | 710,650 | +0.05(+0.78%) |
May 23, 2014 | 6.905 | 7.001 | 7.001 | 7.001 | 871,949 | +0.12(+1.73%) |
May 22, 2014 | 6.846 | 6.896 | 6.805 | 6.882 | 357,952 | +0.07(+1.01%) |
May 21, 2014 | 6.830 | 6.863 | 6.763 | 6.813 | 717,861 | +0.03(+0.37%) |
May 20, 2014 | 6.805 | 6.809 | 6.734 | 6.788 | 1,020,751 | -0.00(-0.06%) |
May 19, 2014 | 6.700 | 6.796 | 6.679 | 6.792 | 825,352 | +0.08(+1.12%) |
May 16, 2014 | 6.759 | 6.775 | 6.663 | 6.717 | 644,536 | -0.03(-0.49%) |
May 15, 2014 | 6.700 | 6.796 | 6.646 | 6.750 | 947,682 | +0.02(+0.31%) |
May 14, 2014 | 6.888 | 6.988 | 6.725 | 6.729 | 819,658 | -0.18(-2.66%) |
May 13, 2014 | 6.926 | 6.951 | 6.809 | 6.913 | 881,610 | -0.02(-0.30%) |
May 12, 2014 | 6.784 | 6.942 | 6.763 | 6.934 | 786,139 | +0.21(+3.17%) |
May 09, 2014 | 6.504 | 6.763 | 6.501 | 6.721 | 1,292,279 | +0.07(+1.00%) |
May 08, 2014 | 6.805 | 6.959 | 6.650 | 6.654 | 993,107 | -0.21(-3.04%) |
May 07, 2014 | 6.909 | 6.909 | 6.767 | 6.863 | 838,513 | -0.03(-0.36%) |
May 06, 2014 | 6.905 | 6.980 | 6.888 | 6.888 | 456,472 | -0.10(-1.37%) |
May 05, 2014 | 6.988 | 7.009 | 6.924 | 6.984 | 491,688 | -0.00(-0.06%) |
May 02, 2014 | 6.921 | 7.017 | 6.884 | 6.988 | 670,701 | +0.05(+0.66%) |
May 01, 2014 | 6.946 | 7.021 | 6.859 | 6.942 | 902,470 | -0.04(-0.54%) |
Apr 30, 2014 | 7.009 | 7.038 | 6.917 | 6.980 | 1,055,744 | -0.06(-0.83%) |
Apr 29, 2014 | 7.138 | 7.147 | 7.022 | 7.038 | 484,435 | -0.10(-1.40%) |
Apr 28, 2014 | 7.168 | 7.168 | 7.030 | 7.138 | 942,045 | -0.01(-0.18%) |
Apr 25, 2014 | 7.180 | 7.180 | 7.122 | 7.151 | 503,196 | -0.04(-0.52%) |
Apr 24, 2014 | 7.230 | 7.230 | 7.109 | 7.189 | 767,948 | +0.05(+0.64%) |
Apr 23, 2014 | 7.176 | 7.184 | 7.126 | 7.143 | 465,113 | -0.03(-0.35%) |
Apr 22, 2014 | 7.080 | 7.172 | 7.063 | 7.168 | 572,147 | +0.08(+1.18%) |
Apr 21, 2014 | 7.068 | 7.130 | 7.051 | 7.084 | 807,765 | +0.02(+0.24%) |
Apr 17, 2014 | 7.180 | 7.068 | 7.068 | 7.068 | 1,254,026 | -0.04(-0.59%) |
Apr 16, 2014 | 7.143 | 7.143 | 7.063 | 7.109 | 506,202 | +0.02(+0.29%) |
Apr 15, 2014 | 7.130 | 7.192 | 7.013 | 7.088 | 578,246 | -0.03(-0.47%) |
Apr 14, 2014 | 7.130 | 7.189 | 7.041 | 7.122 | 737,053 | +0.05(+0.77%) |
Apr 11, 2014 | 7.097 | 7.187 | 7.055 | 7.068 | 796,001 | -0.06(-0.82%) |
Apr 10, 2014 | 7.251 | 7.273 | 7.113 | 7.126 | 850,268 | -0.16(-2.23%) |
Apr 09, 2014 | 7.230 | 7.305 | 7.201 | 7.289 | 495,406 | +0.06(+0.81%) |
Apr 08, 2014 | 7.205 | 7.276 | 7.201 | 7.230 | 603,688 | +0.00(+0.00%) |
Apr 07, 2014 | 7.285 | 7.285 | 7.222 | 7.230 | 777,297 | -0.06(-0.86%) |
Apr 04, 2014 | 7.406 | 7.406 | 7.289 | 7.293 | 726,861 | -0.09(-1.24%) |
Apr 03, 2014 | 7.456 | 7.462 | 7.368 | 7.385 | 562,900 | -0.05(-0.73%) |
Apr 02, 2014 | 7.418 | 7.471 | 7.410 | 7.439 | 609,052 | +0.02(+0.22%) |