Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.100 | 7.100 | 6.820 | 6.860 | 5,359 | -0.15(-2.14%) |
Jun 27, 2014 | 7.010 | 7.120 | 7.000 | 7.010 | 7,112 | +0.12(+1.74%) |
Jun 26, 2014 | 6.860 | 6.990 | 6.860 | 6.890 | 4,823 | +0.02(+0.29%) |
Jun 25, 2014 | 7.000 | 7.000 | 6.790 | 6.870 | 4,818 | -0.16(-2.28%) |
Jun 24, 2014 | 7.000 | 7.115 | 6.711 | 7.030 | 9,572 | +0.02(+0.29%) |
Jun 23, 2014 | 7.400 | 7.490 | 6.680 | 7.010 | 24,864 | -0.39(-5.27%) |
Jun 20, 2014 | 7.320 | 7.658 | 7.250 | 7.400 | 10,189 | +0.02(+0.27%) |
Jun 19, 2014 | 7.480 | 7.800 | 7.230 | 7.380 | 38,945 | -0.13(-1.73%) |
Jun 18, 2014 | 7.450 | 7.520 | 7.300 | 7.510 | 18,457 | +0.02(+0.27%) |
Jun 17, 2014 | 7.520 | 7.630 | 7.460 | 7.490 | 3,406 | -0.01(-0.13%) |
Jun 16, 2014 | 7.760 | 8.000 | 7.450 | 7.500 | 33,503 | -0.35(-4.46%) |
Jun 13, 2014 | 7.900 | 8.020 | 7.750 | 7.850 | 3,196 | +0.08(+1.03%) |
Jun 12, 2014 | 7.830 | 8.090 | 7.570 | 7.770 | 20,998 | -0.10(-1.27%) |
Jun 11, 2014 | 7.850 | 7.950 | 7.780 | 7.870 | 5,834 | +0.11(+1.41%) |
Jun 10, 2014 | 7.740 | 7.990 | 7.670 | 7.760 | 8,729 | -0.21(-2.63%) |
Jun 06, 2014 | 8.020 | 8.040 | 7.820 | 7.970 | 6,522 | -0.06(-0.75%) |
Jun 05, 2014 | 8.090 | 8.170 | 8.000 | 8.030 | 10,514 | -0.08(-0.99%) |
Jun 04, 2014 | 7.950 | 8.240 | 7.890 | 8.110 | 12,779 | +0.08(+1.00%) |
Jun 03, 2014 | 8.060 | 8.190 | 7.729 | 8.030 | 7,055 | -0.01(-0.12%) |
Jun 02, 2014 | 7.995 | 8.180 | 7.955 | 8.040 | 4,574 | -0.02(-0.25%) |
May 30, 2014 | 8.040 | 8.060 | 7.930 | 8.060 | 3,446 | +0.12(+1.51%) |
May 29, 2014 | 8.060 | 8.150 | 7.880 | 7.940 | 4,852 | -0.18(-2.22%) |
May 28, 2014 | 8.050 | 8.200 | 8.030 | 8.120 | 8,557 | +0.04(+0.50%) |
May 27, 2014 | 8.010 | 8.190 | 8.010 | 8.080 | 2,454 | +0.02(+0.25%) |
May 23, 2014 | 8.220 | 8.060 | 8.060 | 8.060 | 2,400 | -0.10(-1.23%) |
May 22, 2014 | 7.900 | 8.320 | 7.900 | 8.160 | 536 | +0.11(+1.37%) |
May 21, 2014 | 8.470 | 8.470 | 7.910 | 8.050 | 12,101 | -0.35(-4.17%) |
May 20, 2014 | 8.390 | 8.480 | 8.170 | 8.400 | 7,563 | +0.11(+1.33%) |
May 19, 2014 | 7.730 | 8.870 | 7.650 | 8.290 | 189,141 | +0.61(+7.94%) |
May 16, 2014 | 7.600 | 7.890 | 7.430 | 7.680 | 66,065 | +0.06(+0.79%) |
May 15, 2014 | 7.950 | 8.230 | 7.470 | 7.620 | 79,596 | -0.33(-4.18%) |
May 14, 2014 | 8.140 | 8.140 | 7.910 | 7.952 | 7,316 | -0.14(-1.70%) |
May 13, 2014 | 8.140 | 8.180 | 8.090 | 8.090 | 9,206 | +0.00(+0.00%) |
May 12, 2014 | 7.920 | 8.210 | 7.920 | 8.090 | 5,363 | +0.18(+2.28%) |
May 09, 2014 | 8.170 | 8.170 | 7.860 | 7.910 | 17,334 | -0.22(-2.71%) |
May 08, 2014 | 7.810 | 8.310 | 7.800 | 8.130 | 14,104 | +0.36(+4.63%) |
May 07, 2014 | 7.740 | 7.857 | 7.640 | 7.770 | 20,262 | -0.02(-0.26%) |
May 06, 2014 | 7.840 | 7.840 | 7.760 | 7.790 | 11,213 | -0.02(-0.26%) |
May 05, 2014 | 8.130 | 8.130 | 7.800 | 7.810 | 4,571 | -0.19(-2.38%) |
May 02, 2014 | 8.120 | 8.120 | 8.000 | 8.000 | 5,074 | -0.02(-0.25%) |
May 01, 2014 | 7.980 | 8.120 | 7.850 | 8.020 | 6,595 | +0.19(+2.43%) |
Apr 30, 2014 | 7.860 | 7.900 | 7.820 | 7.830 | 1,235 | +0.01(+0.13%) |
Apr 29, 2014 | 8.130 | 8.130 | 7.720 | 7.820 | 15,839 | -0.39(-4.75%) |
Apr 28, 2014 | 7.830 | 8.250 | 7.770 | 8.210 | 6,271 | +0.25(+3.14%) |
Apr 25, 2014 | 8.070 | 8.300 | 7.800 | 7.960 | 29,883 | -0.03(-0.38%) |
Apr 24, 2014 | 8.250 | 8.389 | 7.700 | 7.990 | 15,974 | -0.16(-1.96%) |
Apr 23, 2014 | 7.780 | 8.330 | 7.780 | 8.150 | 8,951 | +0.31(+3.95%) |
Apr 22, 2014 | 8.040 | 8.140 | 7.650 | 7.840 | 16,078 | -0.27(-3.33%) |
Apr 21, 2014 | 8.290 | 8.390 | 8.080 | 8.110 | 11,122 | -0.24(-2.87%) |
Apr 17, 2014 | 8.370 | 8.350 | 8.350 | 8.350 | 6,600 | +0.10(+1.21%) |
Apr 16, 2014 | 7.750 | 8.290 | 7.750 | 8.250 | 20,076 | +0.44(+5.63%) |
Apr 15, 2014 | 8.000 | 8.090 | 7.620 | 7.810 | 32,971 | -0.24(-2.98%) |
Apr 14, 2014 | 8.620 | 8.750 | 7.920 | 8.050 | 58,967 | -0.63(-7.26%) |
Apr 11, 2014 | 8.880 | 8.880 | 8.260 | 8.680 | 41,710 | -0.18(-2.03%) |
Apr 10, 2014 | 8.900 | 9.000 | 8.740 | 8.860 | 25,567 | -0.06(-0.67%) |
Apr 09, 2014 | 8.870 | 9.140 | 8.720 | 8.920 | 36,814 | -0.06(-0.67%) |
Apr 08, 2014 | 9.120 | 9.120 | 8.810 | 8.980 | 44,358 | -0.02(-0.22%) |
Apr 07, 2014 | 8.670 | 9.210 | 8.610 | 9.000 | 89,497 | +0.01(+0.11%) |
Apr 04, 2014 | 7.600 | 9.410 | 7.600 | 8.990 | 442,082 | +1.72(+23.66%) |
Apr 03, 2014 | 6.920 | 7.270 | 6.818 | 7.270 | 25,793 | +0.34(+4.91%) |
Apr 02, 2014 | 6.640 | 6.950 | 6.460 | 6.930 | 80,944 | +0.36(+5.48%) |