Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.881 | 7.919 | 7.782 | 7.821 | 277,106 | -0.08(-1.04%) |
Jun 27, 2014 | 7.963 | 7.963 | 7.853 | 7.903 | 183,642 | -0.06(-0.76%) |
Jun 26, 2014 | 7.930 | 7.980 | 7.853 | 7.963 | 185,002 | +0.03(+0.39%) |
Jun 25, 2014 | 7.932 | 7.976 | 7.910 | 7.932 | 369,393 | +0.00(+0.00%) |
Jun 24, 2014 | 8.085 | 8.085 | 7.899 | 7.932 | 311,137 | -0.13(-1.62%) |
Jun 23, 2014 | 8.068 | 8.150 | 8.030 | 8.063 | 222,995 | +0.02(+0.20%) |
Jun 20, 2014 | 8.221 | 8.221 | 7.905 | 8.047 | 664,244 | -0.15(-1.86%) |
Jun 19, 2014 | 8.221 | 8.268 | 8.193 | 8.199 | 173,774 | -0.02(-0.27%) |
Jun 18, 2014 | 8.232 | 8.259 | 8.178 | 8.221 | 248,347 | -0.01(-0.13%) |
Jun 17, 2014 | 8.287 | 8.292 | 8.178 | 8.232 | 241,432 | -0.05(-0.66%) |
Jun 16, 2014 | 8.237 | 8.357 | 8.237 | 8.287 | 434,272 | +0.05(+0.60%) |
Jun 13, 2014 | 8.101 | 8.237 | 8.052 | 8.237 | 565,665 | +0.19(+2.37%) |
Jun 12, 2014 | 7.905 | 8.047 | 7.850 | 8.047 | 522,753 | +0.17(+2.22%) |
Jun 11, 2014 | 7.883 | 7.883 | 7.807 | 7.872 | 206,997 | -0.01(-0.07%) |
Jun 10, 2014 | 7.856 | 7.883 | 7.834 | 7.878 | 169,423 | +0.04(+0.49%) |
Jun 06, 2014 | 7.796 | 7.842 | 7.763 | 7.840 | 141,286 | +0.05(+0.70%) |
Jun 05, 2014 | 7.763 | 7.809 | 7.703 | 7.785 | 424,618 | +0.04(+0.56%) |
Jun 04, 2014 | 7.670 | 7.741 | 7.649 | 7.741 | 160,592 | +0.10(+1.28%) |
Jun 03, 2014 | 7.621 | 7.676 | 7.594 | 7.643 | 206,243 | +0.03(+0.43%) |
Jun 02, 2014 | 7.632 | 7.632 | 7.529 | 7.611 | 304,622 | +0.01(+0.14%) |
May 30, 2014 | 7.714 | 7.758 | 7.594 | 7.600 | 342,777 | -0.16(-2.11%) |
May 29, 2014 | 7.899 | 7.905 | 7.752 | 7.763 | 437,218 | -0.14(-1.73%) |
May 28, 2014 | 7.959 | 7.959 | 7.840 | 7.899 | 250,134 | -0.02(-0.27%) |
May 27, 2014 | 7.948 | 7.970 | 7.894 | 7.921 | 363,220 | -0.01(-0.14%) |
May 23, 2014 | 7.813 | 7.932 | 7.932 | 7.932 | 421,495 | +0.09(+1.18%) |
May 22, 2014 | 7.791 | 7.840 | 7.748 | 7.840 | 236,538 | +0.09(+1.11%) |
May 21, 2014 | 7.678 | 7.791 | 7.672 | 7.754 | 462,846 | +0.09(+1.20%) |
May 20, 2014 | 7.689 | 7.824 | 7.597 | 7.662 | 840,187 | -0.01(-0.07%) |
May 19, 2014 | 7.272 | 7.770 | 7.272 | 7.667 | 878,120 | +0.39(+5.43%) |
May 16, 2014 | 7.343 | 7.343 | 7.216 | 7.272 | 417,012 | -0.05(-0.74%) |
May 15, 2014 | 7.316 | 7.353 | 7.234 | 7.326 | 275,026 | +0.02(+0.30%) |
May 14, 2014 | 7.353 | 7.370 | 7.283 | 7.305 | 254,981 | -0.02(-0.22%) |
May 13, 2014 | 7.234 | 7.353 | 7.224 | 7.321 | 382,560 | +0.10(+1.42%) |
May 12, 2014 | 7.202 | 7.240 | 7.159 | 7.218 | 145,200 | +0.03(+0.45%) |
May 09, 2014 | 7.180 | 7.218 | 7.121 | 7.186 | 181,256 | +0.03(+0.45%) |
May 08, 2014 | 7.224 | 7.283 | 7.121 | 7.153 | 258,514 | -0.09(-1.27%) |
May 07, 2014 | 7.272 | 7.299 | 7.240 | 7.245 | 312,017 | +0.01(+0.07%) |
May 06, 2014 | 7.234 | 7.278 | 7.234 | 7.240 | 174,111 | -0.02(-0.22%) |
May 05, 2014 | 7.245 | 7.262 | 7.116 | 7.256 | 283,535 | +0.02(+0.30%) |
May 02, 2014 | 7.132 | 7.240 | 7.116 | 7.234 | 175,206 | +0.14(+1.98%) |
May 01, 2014 | 7.229 | 7.229 | 7.078 | 7.094 | 246,773 | -0.16(-2.16%) |
Apr 30, 2014 | 7.197 | 7.251 | 7.164 | 7.251 | 138,991 | +0.03(+0.37%) |
Apr 29, 2014 | 7.180 | 7.245 | 7.180 | 7.224 | 228,140 | +0.05(+0.68%) |
Apr 28, 2014 | 7.110 | 7.191 | 7.056 | 7.175 | 227,572 | +0.12(+1.66%) |
Apr 25, 2014 | 7.123 | 7.123 | 7.037 | 7.058 | 286,720 | -0.04(-0.53%) |
Apr 24, 2014 | 7.203 | 7.203 | 7.080 | 7.096 | 295,999 | -0.06(-0.83%) |
Apr 23, 2014 | 7.208 | 7.235 | 7.133 | 7.155 | 297,058 | -0.06(-0.82%) |
Apr 22, 2014 | 7.203 | 7.219 | 7.142 | 7.214 | 230,854 | +0.04(+0.52%) |
Apr 21, 2014 | 7.117 | 7.208 | 7.112 | 7.176 | 314,310 | +0.08(+1.14%) |
Apr 17, 2014 | 7.192 | 7.096 | 7.096 | 7.096 | 321,515 | -0.06(-0.83%) |
Apr 16, 2014 | 7.165 | 7.192 | 7.144 | 7.155 | 128,103 | +0.02(+0.30%) |
Apr 15, 2014 | 7.080 | 7.176 | 7.074 | 7.133 | 213,603 | +0.04(+0.61%) |
Apr 14, 2014 | 7.117 | 7.171 | 7.042 | 7.090 | 184,170 | +0.03(+0.38%) |
Apr 11, 2014 | 7.058 | 7.085 | 6.999 | 7.063 | 242,838 | +0.01(+0.08%) |
Apr 10, 2014 | 7.144 | 7.144 | 7.010 | 7.058 | 212,092 | -0.06(-0.90%) |
Apr 09, 2014 | 7.171 | 7.192 | 7.090 | 7.123 | 176,718 | -0.02(-0.30%) |
Apr 08, 2014 | 7.123 | 7.192 | 7.123 | 7.144 | 239,647 | +0.04(+0.53%) |
Apr 07, 2014 | 7.165 | 7.165 | 7.037 | 7.106 | 166,344 | -0.06(-0.82%) |
Apr 04, 2014 | 7.246 | 7.251 | 7.117 | 7.165 | 167,727 | -0.03(-0.37%) |
Apr 03, 2014 | 7.160 | 7.273 | 7.155 | 7.192 | 238,656 | +0.00(+0.00%) |
Apr 02, 2014 | 7.155 | 7.192 | 7.139 | 7.192 | 216,174 | +0.06(+0.90%) |