Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.949 | 7.008 | 6.744 | 6.836 | 133,495 | +0.05(+0.71%) |
Jun 27, 2014 | 6.906 | 7.057 | 6.733 | 6.787 | 164,741 | -0.10(-1.41%) |
Jun 26, 2014 | 6.879 | 6.954 | 6.760 | 6.884 | 147,935 | +0.03(+0.47%) |
Jun 25, 2014 | 6.847 | 6.949 | 6.723 | 6.852 | 102,979 | +0.02(+0.32%) |
Jun 24, 2014 | 6.700 | 6.901 | 6.685 | 6.830 | 166,757 | +0.16(+2.34%) |
Jun 23, 2014 | 6.550 | 6.701 | 6.515 | 6.674 | 132,441 | +0.25(+3.95%) |
Jun 20, 2014 | 6.739 | 6.825 | 6.421 | 6.421 | 463,183 | -0.31(-4.57%) |
Jun 19, 2014 | 6.879 | 6.971 | 6.663 | 6.728 | 84,252 | -0.15(-2.12%) |
Jun 18, 2014 | 6.874 | 6.906 | 6.793 | 6.874 | 100,141 | -0.02(-0.31%) |
Jun 17, 2014 | 7.057 | 7.068 | 6.863 | 6.895 | 112,234 | -0.09(-1.24%) |
Jun 16, 2014 | 6.884 | 6.981 | 6.879 | 6.981 | 279,874 | +0.10(+1.41%) |
Jun 13, 2014 | 6.804 | 6.884 | 6.771 | 6.884 | 70,383 | +0.09(+1.35%) |
Jun 12, 2014 | 6.785 | 6.804 | 6.739 | 6.793 | 49,370 | +0.05(+0.80%) |
Jun 11, 2014 | 6.739 | 6.798 | 6.713 | 6.739 | 27,178 | +0.00(+0.00%) |
Jun 10, 2014 | 6.739 | 6.806 | 6.723 | 6.739 | 47,282 | +0.00(+0.00%) |
Jun 06, 2014 | 6.760 | 6.793 | 6.703 | 6.739 | 69,318 | -0.02(-0.32%) |
Jun 05, 2014 | 6.739 | 6.814 | 6.685 | 6.760 | 69,798 | +0.03(+0.40%) |
Jun 04, 2014 | 6.739 | 6.739 | 6.685 | 6.733 | 31,045 | +0.02(+0.32%) |
Jun 03, 2014 | 6.712 | 6.766 | 6.669 | 6.712 | 225,608 | +0.01(+0.08%) |
Jun 02, 2014 | 6.717 | 6.739 | 6.667 | 6.706 | 29,122 | +0.01(+0.16%) |
May 30, 2014 | 6.647 | 6.733 | 6.647 | 6.696 | 166,462 | +0.03(+0.49%) |
May 29, 2014 | 6.631 | 6.685 | 6.588 | 6.663 | 86,886 | -0.02(-0.24%) |
May 28, 2014 | 6.706 | 6.728 | 6.663 | 6.680 | 34,575 | +0.01(+0.08%) |
May 27, 2014 | 6.739 | 6.739 | 6.663 | 6.674 | 33,926 | -0.03(-0.48%) |
May 23, 2014 | 6.690 | 6.706 | 6.706 | 6.706 | 3,153 | +0.04(+0.57%) |
May 22, 2014 | 6.706 | 6.706 | 6.669 | 6.669 | 17,365 | -0.04(-0.56%) |
May 21, 2014 | 6.723 | 6.739 | 6.706 | 6.706 | 13,207 | -0.01(-0.08%) |
May 20, 2014 | 6.766 | 6.766 | 6.706 | 6.712 | 35,788 | -0.01(-0.08%) |
May 19, 2014 | 6.739 | 6.744 | 6.663 | 6.717 | 31,414 | -0.02(-0.24%) |
May 16, 2014 | 6.758 | 6.760 | 6.733 | 6.733 | 48,096 | -0.01(-0.08%) |
May 15, 2014 | 6.733 | 6.755 | 6.733 | 6.739 | 11,302 | -0.02(-0.24%) |
May 14, 2014 | 6.717 | 6.755 | 6.712 | 6.755 | 20,615 | +0.04(+0.56%) |
May 13, 2014 | 6.760 | 6.766 | 6.706 | 6.717 | 84,762 | -0.01(-0.16%) |
May 12, 2014 | 6.733 | 6.750 | 6.701 | 6.728 | 34,848 | +0.01(+0.16%) |
May 09, 2014 | 6.750 | 6.750 | 6.701 | 6.717 | 24,173 | -0.03(-0.48%) |
May 08, 2014 | 6.793 | 6.793 | 6.685 | 6.750 | 23,511 | +0.02(+0.24%) |
May 07, 2014 | 6.733 | 6.739 | 6.669 | 6.733 | 31,656 | +0.00(+0.00%) |
May 06, 2014 | 6.755 | 6.755 | 6.708 | 6.733 | 30,049 | -0.04(-0.64%) |
May 05, 2014 | 6.750 | 6.777 | 6.750 | 6.777 | 22,119 | +0.04(+0.64%) |
May 02, 2014 | 6.733 | 6.744 | 6.658 | 6.733 | 26,636 | -0.03(-0.40%) |
May 01, 2014 | 6.755 | 6.760 | 6.717 | 6.760 | 12,988 | +0.01(+0.08%) |
Apr 30, 2014 | 6.712 | 6.755 | 6.706 | 6.755 | 32,748 | +0.04(+0.56%) |
Apr 29, 2014 | 6.739 | 6.755 | 6.712 | 6.717 | 32,999 | -0.04(-0.56%) |
Apr 28, 2014 | 6.717 | 6.755 | 6.712 | 6.755 | 22,837 | +0.03(+0.48%) |
Apr 25, 2014 | 6.696 | 6.755 | 6.696 | 6.723 | 21,450 | +0.03(+0.48%) |
Apr 24, 2014 | 6.778 | 6.778 | 6.690 | 6.690 | 81,327 | -0.09(-1.27%) |
Apr 23, 2014 | 6.766 | 6.782 | 6.751 | 6.777 | 51,815 | +0.01(+0.16%) |
Apr 22, 2014 | 6.766 | 6.777 | 6.739 | 6.766 | 69,426 | +0.01(+0.16%) |
Apr 21, 2014 | 6.733 | 6.766 | 6.685 | 6.755 | 173,954 | +0.07(+1.05%) |
Apr 17, 2014 | 6.658 | 6.685 | 6.685 | 6.685 | 30,977 | +0.04(+0.65%) |
Apr 16, 2014 | 6.685 | 6.782 | 6.642 | 6.642 | 132,142 | -0.04(-0.65%) |