Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.970 | 8.364 | 7.884 | 8.355 | 757,268 | +0.38(+4.72%) |
Jun 27, 2014 | 7.979 | 8.184 | 7.884 | 7.979 | 3,981,728 | -0.02(-0.21%) |
Jun 26, 2014 | 8.090 | 8.124 | 7.799 | 7.996 | 445,112 | -0.12(-1.48%) |
Jun 25, 2014 | 7.944 | 8.201 | 7.919 | 8.116 | 377,613 | +0.15(+1.83%) |
Jun 24, 2014 | 8.441 | 8.539 | 7.953 | 7.970 | 699,727 | -0.51(-6.05%) |
Jun 23, 2014 | 8.561 | 8.604 | 8.347 | 8.484 | 595,843 | -0.06(-0.70%) |
Jun 20, 2014 | 8.484 | 8.544 | 8.398 | 8.544 | 394,671 | +0.06(+0.71%) |
Jun 19, 2014 | 8.595 | 8.689 | 8.441 | 8.484 | 455,949 | -0.04(-0.50%) |
Jun 18, 2014 | 8.612 | 8.715 | 8.501 | 8.527 | 512,190 | -0.08(-0.90%) |
Jun 17, 2014 | 8.355 | 8.629 | 8.218 | 8.604 | 740,010 | +0.09(+1.11%) |
Jun 16, 2014 | 7.807 | 8.544 | 7.747 | 8.509 | 1,631,240 | +0.65(+8.28%) |
Jun 13, 2014 | 7.705 | 7.910 | 7.700 | 7.859 | 508,866 | +0.15(+2.00%) |
Jun 12, 2014 | 7.628 | 7.713 | 7.559 | 7.705 | 510,526 | +0.05(+0.67%) |
Jun 11, 2014 | 7.448 | 7.662 | 7.448 | 7.653 | 338,672 | +0.10(+1.36%) |
Jun 10, 2014 | 7.456 | 7.602 | 7.439 | 7.551 | 296,116 | +0.19(+2.56%) |
Jun 06, 2014 | 7.311 | 7.414 | 7.208 | 7.362 | 389,197 | +0.03(+0.35%) |
Jun 05, 2014 | 7.175 | 7.370 | 7.107 | 7.337 | 439,037 | +0.24(+3.35%) |
Jun 04, 2014 | 7.014 | 7.183 | 6.946 | 7.099 | 412,153 | +0.14(+1.95%) |
Jun 03, 2014 | 6.835 | 7.005 | 6.801 | 6.963 | 323,999 | +0.10(+1.49%) |
Jun 02, 2014 | 6.886 | 6.929 | 6.797 | 6.861 | 340,969 | -0.03(-0.37%) |
May 30, 2014 | 6.801 | 7.014 | 6.793 | 6.886 | 552,879 | +0.04(+0.62%) |
May 29, 2014 | 7.022 | 7.124 | 6.741 | 6.844 | 1,023,999 | -0.36(-4.96%) |
May 28, 2014 | 7.354 | 7.396 | 7.201 | 7.201 | 436,213 | -0.09(-1.28%) |
May 27, 2014 | 7.396 | 7.498 | 7.260 | 7.294 | 333,420 | -0.03(-0.46%) |
May 23, 2014 | 7.133 | 7.328 | 7.328 | 7.328 | 557,211 | +0.28(+3.98%) |
May 22, 2014 | 7.005 | 7.099 | 6.980 | 7.048 | 168,251 | +0.05(+0.73%) |
May 21, 2014 | 6.929 | 7.116 | 6.929 | 6.997 | 268,382 | +0.15(+2.24%) |
May 20, 2014 | 6.963 | 7.014 | 6.844 | 6.844 | 201,429 | -0.10(-1.47%) |
May 19, 2014 | 6.903 | 7.039 | 6.878 | 6.946 | 209,543 | +0.07(+0.99%) |
May 16, 2014 | 6.690 | 6.963 | 6.597 | 6.878 | 339,302 | +0.19(+2.80%) |
May 15, 2014 | 6.997 | 7.014 | 6.690 | 6.690 | 573,747 | -0.31(-4.37%) |
May 14, 2014 | 7.413 | 7.439 | 6.912 | 6.997 | 641,447 | -0.03(-0.48%) |
May 13, 2014 | 7.065 | 7.124 | 6.971 | 7.031 | 231,952 | -0.01(-0.12%) |
May 12, 2014 | 6.895 | 7.071 | 6.852 | 7.039 | 469,895 | +0.14(+2.10%) |
May 09, 2014 | 6.835 | 6.929 | 6.741 | 6.895 | 233,710 | +0.05(+0.75%) |
May 08, 2014 | 6.937 | 7.048 | 6.818 | 6.844 | 359,804 | -0.09(-1.35%) |
May 07, 2014 | 6.963 | 7.073 | 6.869 | 6.937 | 530,030 | -0.03(-0.49%) |
May 06, 2014 | 7.039 | 7.047 | 6.852 | 6.971 | 300,196 | -0.12(-1.68%) |
May 05, 2014 | 6.980 | 7.090 | 6.886 | 7.090 | 294,008 | +0.02(+0.24%) |
May 02, 2014 | 7.082 | 7.286 | 7.022 | 7.073 | 262,736 | -0.03(-0.36%) |
May 01, 2014 | 6.844 | 7.209 | 6.844 | 7.099 | 460,971 | +0.20(+2.83%) |
Apr 30, 2014 | 6.741 | 6.937 | 6.682 | 6.903 | 394,293 | +0.12(+1.75%) |
Apr 29, 2014 | 6.818 | 6.878 | 6.639 | 6.784 | 565,017 | +0.01(+0.13%) |
Apr 28, 2014 | 6.997 | 7.082 | 6.614 | 6.776 | 660,551 | -0.22(-3.16%) |
Apr 25, 2014 | 7.124 | 7.192 | 6.937 | 6.997 | 270,138 | -0.16(-2.26%) |
Apr 24, 2014 | 7.303 | 7.354 | 7.073 | 7.158 | 326,084 | -0.08(-1.06%) |
Apr 23, 2014 | 7.430 | 7.444 | 7.218 | 7.235 | 414,961 | -0.14(-1.96%) |
Apr 22, 2014 | 7.541 | 7.668 | 7.379 | 7.379 | 507,351 | -0.10(-1.36%) |
Apr 21, 2014 | 7.694 | 7.719 | 7.464 | 7.481 | 635,442 | +0.03(+0.46%) |
Apr 17, 2014 | 7.226 | 7.447 | 7.447 | 7.447 | 756,476 | +0.25(+3.42%) |
Apr 16, 2014 | 6.946 | 7.213 | 6.861 | 7.201 | 1,069,802 | +0.33(+4.83%) |
Apr 15, 2014 | 6.920 | 7.072 | 6.707 | 6.869 | 1,221,925 | -0.11(-1.58%) |
Apr 14, 2014 | 7.150 | 7.150 | 6.869 | 6.980 | 752,606 | -0.07(-0.97%) |
Apr 11, 2014 | 7.226 | 7.388 | 6.997 | 7.048 | 665,618 | -0.21(-2.93%) |
Apr 10, 2014 | 7.549 | 7.668 | 7.150 | 7.260 | 1,441,362 | -0.32(-4.26%) |
Apr 09, 2014 | 7.660 | 7.779 | 7.447 | 7.583 | 793,310 | -0.03(-0.34%) |
Apr 08, 2014 | 7.566 | 7.719 | 7.481 | 7.609 | 308,606 | +0.03(+0.34%) |
Apr 07, 2014 | 7.711 | 7.796 | 7.524 | 7.583 | 457,003 | -0.22(-2.83%) |
Apr 04, 2014 | 7.779 | 8.025 | 7.609 | 7.804 | 710,663 | +0.08(+0.99%) |
Apr 03, 2014 | 8.136 | 8.136 | 7.685 | 7.728 | 759,169 | -0.41(-5.02%) |
Apr 02, 2014 | 8.374 | 8.416 | 8.102 | 8.136 | 304,251 | -0.21(-2.55%) |