Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.622 | 7.622 | 7.512 | 7.525 | 984,460 | -0.11(-1.50%) |
Jun 27, 2014 | 7.584 | 7.639 | 7.499 | 7.639 | 13,867,785 | +0.07(+0.96%) |
Jun 26, 2014 | 7.333 | 7.567 | 7.312 | 7.567 | 1,341,677 | +0.24(+3.31%) |
Jun 25, 2014 | 7.227 | 7.333 | 7.218 | 7.325 | 668,728 | +0.09(+1.29%) |
Jun 24, 2014 | 7.248 | 7.329 | 7.227 | 7.231 | 926,264 | -0.01(-0.18%) |
Jun 23, 2014 | 7.252 | 7.350 | 7.227 | 7.244 | 623,493 | -0.02(-0.29%) |
Jun 20, 2014 | 7.333 | 7.333 | 7.248 | 7.265 | 1,284,276 | -0.06(-0.87%) |
Jun 19, 2014 | 7.291 | 7.346 | 7.252 | 7.329 | 690,967 | +0.03(+0.35%) |
Jun 18, 2014 | 7.333 | 7.346 | 7.210 | 7.303 | 819,733 | -0.04(-0.58%) |
Jun 17, 2014 | 7.333 | 7.388 | 7.316 | 7.346 | 854,709 | -0.01(-0.12%) |
Jun 16, 2014 | 7.299 | 7.386 | 7.265 | 7.354 | 448,230 | +0.07(+0.99%) |
Jun 13, 2014 | 7.388 | 7.393 | 7.261 | 7.282 | 444,572 | -0.07(-0.98%) |
Jun 12, 2014 | 7.312 | 7.380 | 7.261 | 7.354 | 582,076 | +0.06(+0.76%) |
Jun 11, 2014 | 7.337 | 7.395 | 7.278 | 7.299 | 458,718 | -0.05(-0.63%) |
Jun 10, 2014 | 7.449 | 7.466 | 7.316 | 7.345 | 876,636 | +0.08(+1.15%) |
Jun 06, 2014 | 7.274 | 7.274 | 7.159 | 7.262 | 633,098 | +0.07(+0.93%) |
Jun 05, 2014 | 7.178 | 7.203 | 7.095 | 7.195 | 393,519 | +0.05(+0.76%) |
Jun 04, 2014 | 7.178 | 7.178 | 7.078 | 7.141 | 570,614 | -0.03(-0.35%) |
Jun 03, 2014 | 7.095 | 7.187 | 7.078 | 7.166 | 644,935 | +0.07(+1.00%) |
Jun 02, 2014 | 7.145 | 7.149 | 7.028 | 7.095 | 546,235 | -0.01(-0.12%) |
May 30, 2014 | 7.124 | 7.168 | 7.074 | 7.103 | 1,478,786 | +0.00(+0.06%) |
May 29, 2014 | 7.116 | 7.195 | 6.990 | 7.099 | 645,271 | +0.03(+0.47%) |
May 28, 2014 | 7.053 | 7.078 | 6.999 | 7.066 | 759,332 | +0.01(+0.18%) |
May 27, 2014 | 7.053 | 7.077 | 6.970 | 7.053 | 710,853 | +0.05(+0.78%) |
May 23, 2014 | 6.903 | 6.999 | 6.999 | 6.999 | 872,198 | +0.12(+1.73%) |
May 22, 2014 | 6.844 | 6.894 | 6.803 | 6.880 | 358,054 | +0.07(+1.01%) |
May 21, 2014 | 6.828 | 6.861 | 6.761 | 6.811 | 718,066 | +0.03(+0.37%) |
May 20, 2014 | 6.803 | 6.807 | 6.732 | 6.786 | 1,021,042 | -0.00(-0.06%) |
May 19, 2014 | 6.698 | 6.794 | 6.677 | 6.790 | 825,588 | +0.08(+1.12%) |
May 16, 2014 | 6.757 | 6.773 | 6.661 | 6.715 | 644,720 | -0.03(-0.49%) |
May 15, 2014 | 6.698 | 6.794 | 6.644 | 6.748 | 947,952 | +0.02(+0.31%) |
May 14, 2014 | 6.886 | 6.986 | 6.723 | 6.727 | 819,892 | -0.18(-2.66%) |
May 13, 2014 | 6.924 | 6.949 | 6.807 | 6.911 | 881,862 | -0.02(-0.30%) |
May 12, 2014 | 6.782 | 6.940 | 6.761 | 6.932 | 786,363 | +0.21(+3.17%) |
May 09, 2014 | 6.502 | 6.761 | 6.500 | 6.719 | 1,292,648 | +0.07(+1.00%) |
May 08, 2014 | 6.803 | 6.957 | 6.648 | 6.652 | 993,390 | -0.21(-3.04%) |
May 07, 2014 | 6.907 | 6.907 | 6.765 | 6.861 | 838,753 | -0.03(-0.36%) |
May 06, 2014 | 6.903 | 6.978 | 6.886 | 6.886 | 456,603 | -0.10(-1.37%) |
May 05, 2014 | 6.986 | 7.007 | 6.922 | 6.982 | 491,828 | -0.00(-0.06%) |
May 02, 2014 | 6.919 | 7.015 | 6.882 | 6.986 | 670,893 | +0.05(+0.66%) |
May 01, 2014 | 6.944 | 7.019 | 6.857 | 6.940 | 902,727 | -0.04(-0.54%) |
Apr 30, 2014 | 7.007 | 7.036 | 6.915 | 6.978 | 1,056,045 | -0.06(-0.83%) |
Apr 29, 2014 | 7.136 | 7.145 | 7.020 | 7.036 | 484,573 | -0.10(-1.40%) |
Apr 28, 2014 | 7.166 | 7.166 | 7.028 | 7.136 | 942,314 | -0.01(-0.18%) |
Apr 25, 2014 | 7.178 | 7.178 | 7.120 | 7.149 | 503,340 | -0.04(-0.52%) |
Apr 24, 2014 | 7.228 | 7.228 | 7.107 | 7.187 | 768,167 | +0.05(+0.64%) |
Apr 23, 2014 | 7.174 | 7.182 | 7.124 | 7.141 | 465,246 | -0.03(-0.35%) |
Apr 22, 2014 | 7.078 | 7.170 | 7.061 | 7.166 | 572,310 | +0.08(+1.18%) |
Apr 21, 2014 | 7.066 | 7.128 | 7.049 | 7.082 | 807,996 | +0.02(+0.24%) |
Apr 17, 2014 | 7.178 | 7.066 | 7.066 | 7.066 | 1,254,384 | -0.04(-0.59%) |
Apr 16, 2014 | 7.141 | 7.141 | 7.061 | 7.107 | 506,347 | +0.02(+0.29%) |
Apr 15, 2014 | 7.128 | 7.190 | 7.011 | 7.086 | 578,411 | -0.03(-0.47%) |
Apr 14, 2014 | 7.128 | 7.187 | 7.039 | 7.120 | 737,264 | +0.05(+0.77%) |
Apr 11, 2014 | 7.095 | 7.185 | 7.053 | 7.066 | 796,228 | -0.06(-0.82%) |
Apr 10, 2014 | 7.249 | 7.271 | 7.111 | 7.124 | 850,510 | -0.16(-2.23%) |
Apr 09, 2014 | 7.228 | 7.303 | 7.199 | 7.287 | 495,547 | +0.06(+0.81%) |
Apr 08, 2014 | 7.203 | 7.274 | 7.199 | 7.228 | 603,860 | +0.00(+0.00%) |
Apr 07, 2014 | 7.283 | 7.283 | 7.220 | 7.228 | 777,519 | -0.06(-0.86%) |
Apr 04, 2014 | 7.404 | 7.404 | 7.287 | 7.291 | 727,068 | -0.09(-1.24%) |
Apr 03, 2014 | 7.454 | 7.460 | 7.366 | 7.383 | 563,061 | -0.05(-0.73%) |
Apr 02, 2014 | 7.416 | 7.469 | 7.408 | 7.437 | 609,225 | +0.02(+0.22%) |