Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.650 | 7.714 | 7.650 | 7.703 | 178,696 | +0.05(+0.69%) |
Jun 27, 2014 | 7.745 | 7.745 | 7.650 | 7.650 | 106,771 | -0.02(-0.23%) |
Jun 26, 2014 | 7.675 | 7.682 | 7.657 | 7.668 | 70,520 | +0.02(+0.28%) |
Jun 25, 2014 | 7.636 | 7.661 | 7.629 | 7.647 | 109,247 | +0.00(+0.05%) |
Jun 24, 2014 | 7.650 | 7.693 | 7.629 | 7.643 | 306,856 | +0.00(+0.00%) |
Jun 23, 2014 | 7.626 | 7.657 | 7.622 | 7.643 | 250,456 | +0.01(+0.09%) |
Jun 20, 2014 | 7.640 | 7.664 | 7.629 | 7.636 | 207,704 | -0.02(-0.28%) |
Jun 19, 2014 | 7.773 | 7.773 | 7.640 | 7.657 | 534,650 | -0.19(-2.41%) |
Jun 18, 2014 | 7.766 | 7.847 | 7.766 | 7.847 | 108,353 | +0.00(+0.04%) |
Jun 17, 2014 | 7.854 | 7.875 | 7.819 | 7.843 | 133,927 | -0.02(-0.31%) |
Jun 16, 2014 | 7.931 | 7.952 | 7.854 | 7.868 | 222,946 | -0.04(-0.49%) |
Jun 13, 2014 | 7.864 | 7.907 | 7.854 | 7.907 | 207,260 | +0.10(+1.30%) |
Jun 12, 2014 | 7.822 | 7.851 | 7.791 | 7.805 | 96,393 | -0.02(-0.22%) |
Jun 11, 2014 | 7.861 | 7.864 | 7.794 | 7.822 | 185,073 | -0.02(-0.31%) |
Jun 10, 2014 | 7.857 | 7.893 | 7.791 | 7.847 | 305,603 | +0.05(+0.63%) |
Jun 06, 2014 | 7.749 | 7.815 | 7.742 | 7.798 | 419,019 | +0.00(+0.00%) |
Jun 05, 2014 | 7.763 | 7.815 | 7.724 | 7.798 | 619,216 | +0.08(+1.05%) |
Jun 04, 2014 | 7.671 | 7.731 | 7.622 | 7.717 | 842,581 | -0.04(-0.54%) |
Jun 03, 2014 | 7.742 | 7.759 | 7.703 | 7.759 | 292,637 | -0.02(-0.32%) |
Jun 02, 2014 | 7.629 | 7.787 | 7.629 | 7.784 | 289,699 | +0.13(+1.74%) |
May 30, 2014 | 7.671 | 7.703 | 7.636 | 7.650 | 272,180 | -0.01(-0.18%) |
May 29, 2014 | 7.636 | 7.667 | 7.601 | 7.664 | 234,587 | +0.01(+0.09%) |
May 28, 2014 | 7.580 | 7.668 | 7.566 | 7.657 | 203,396 | +0.13(+1.77%) |
May 27, 2014 | 7.580 | 7.591 | 7.517 | 7.524 | 206,678 | -0.08(-1.02%) |
May 23, 2014 | 7.538 | 7.601 | 7.601 | 7.601 | 327,980 | +0.07(+0.89%) |
May 22, 2014 | 7.457 | 7.534 | 7.457 | 7.534 | 191,362 | +0.06(+0.79%) |
May 21, 2014 | 7.475 | 7.496 | 7.447 | 7.475 | 292,631 | +0.08(+1.14%) |
May 20, 2014 | 7.408 | 7.408 | 7.363 | 7.391 | 360,405 | -0.05(-0.61%) |
May 19, 2014 | 7.405 | 7.440 | 7.398 | 7.436 | 237,114 | -0.04(-0.47%) |
May 16, 2014 | 7.440 | 7.496 | 7.440 | 7.471 | 189,900 | +0.02(+0.28%) |
May 15, 2014 | 7.475 | 7.475 | 7.412 | 7.450 | 454,849 | -0.07(-0.93%) |
May 14, 2014 | 7.563 | 7.566 | 7.517 | 7.521 | 158,889 | -0.01(-0.18%) |
May 13, 2014 | 7.542 | 7.542 | 7.503 | 7.534 | 171,846 | +0.00(+0.04%) |
May 12, 2014 | 7.517 | 7.566 | 7.514 | 7.531 | 421,273 | +0.15(+2.09%) |
May 09, 2014 | 7.387 | 7.429 | 7.366 | 7.377 | 245,990 | -0.02(-0.28%) |
May 08, 2014 | 7.422 | 7.443 | 7.387 | 7.398 | 227,035 | -0.01(-0.09%) |
May 07, 2014 | 7.482 | 7.485 | 7.398 | 7.405 | 230,287 | -0.11(-1.45%) |
May 06, 2014 | 7.531 | 7.563 | 7.503 | 7.514 | 267,331 | -0.04(-0.56%) |
May 05, 2014 | 7.496 | 7.566 | 7.482 | 7.556 | 327,609 | -0.01(-0.14%) |
May 02, 2014 | 7.580 | 7.580 | 7.531 | 7.566 | 119,557 | +0.01(+0.19%) |
May 01, 2014 | 7.492 | 7.566 | 7.492 | 7.552 | 150,625 | +0.04(+0.47%) |
Apr 30, 2014 | 7.521 | 7.566 | 7.492 | 7.517 | 176,559 | -0.07(-0.88%) |
Apr 29, 2014 | 7.545 | 7.584 | 7.517 | 7.584 | 372,475 | +0.12(+1.55%) |
Apr 28, 2014 | 7.482 | 7.496 | 7.412 | 7.468 | 376,863 | -0.07(-0.88%) |
Apr 25, 2014 | 7.482 | 7.535 | 7.478 | 7.535 | 198,540 | -0.03(-0.37%) |
Apr 24, 2014 | 7.615 | 7.622 | 7.521 | 7.563 | 415,452 | -0.03(-0.37%) |
Apr 23, 2014 | 7.556 | 7.633 | 7.556 | 7.591 | 530,704 | -0.02(-0.23%) |
Apr 22, 2014 | 7.689 | 7.710 | 7.608 | 7.608 | 429,198 | -0.08(-1.00%) |
Apr 21, 2014 | 7.784 | 7.784 | 7.682 | 7.685 | 356,298 | -0.14(-1.79%) |
Apr 17, 2014 | 7.900 | 7.826 | 7.826 | 7.826 | 241,069 | -0.08(-1.02%) |
Apr 16, 2014 | 7.931 | 7.959 | 7.903 | 7.907 | 271,799 | -0.01(-0.09%) |
Apr 15, 2014 | 7.949 | 7.949 | 7.822 | 7.914 | 465,962 | -0.09(-1.18%) |
Apr 14, 2014 | 8.093 | 8.124 | 7.998 | 8.008 | 472,063 | -0.10(-1.21%) |
Apr 11, 2014 | 7.966 | 8.110 | 7.914 | 8.107 | 580,106 | +0.07(+0.87%) |
Apr 10, 2014 | 7.966 | 8.166 | 7.966 | 8.036 | 1,854,117 | +0.18(+2.28%) |
Apr 09, 2014 | 7.749 | 7.857 | 7.721 | 7.857 | 361,864 | +0.14(+1.77%) |
Apr 08, 2014 | 7.661 | 7.721 | 7.661 | 7.721 | 327,629 | +0.22(+2.90%) |
Apr 07, 2014 | 7.636 | 7.682 | 7.503 | 7.503 | 345,425 | -0.09(-1.16%) |
Apr 04, 2014 | 7.675 | 7.703 | 7.577 | 7.591 | 240,995 | -0.02(-0.28%) |
Apr 03, 2014 | 7.700 | 7.700 | 7.524 | 7.612 | 533,280 | -0.12(-1.50%) |
Apr 02, 2014 | 7.682 | 7.728 | 7.640 | 7.728 | 221,040 | +0.09(+1.24%) |