Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.397 | 7.472 | 7.389 | 7.406 | 790,842 | -0.09(-1.22%) |
Jun 27, 2014 | 7.397 | 7.506 | 7.389 | 7.497 | 874,874 | -0.02(-0.22%) |
Jun 26, 2014 | 7.597 | 7.614 | 7.472 | 7.514 | 796,043 | -0.15(-1.96%) |
Jun 25, 2014 | 7.614 | 7.696 | 7.614 | 7.664 | 682,250 | +0.02(+0.33%) |
Jun 24, 2014 | 7.664 | 7.756 | 7.631 | 7.639 | 561,660 | -0.05(-0.65%) |
Jun 23, 2014 | 7.756 | 7.772 | 7.656 | 7.689 | 1,117,715 | -0.01(-0.11%) |
Jun 20, 2014 | 7.763 | 7.778 | 7.681 | 7.697 | 616,000 | -0.16(-1.99%) |
Jun 19, 2014 | 7.879 | 7.887 | 7.821 | 7.854 | 248,181 | -0.02(-0.31%) |
Jun 18, 2014 | 7.887 | 7.903 | 7.813 | 7.879 | 648,360 | -0.08(-1.04%) |
Jun 17, 2014 | 7.911 | 7.977 | 7.903 | 7.961 | 326,072 | +0.11(+1.36%) |
Jun 16, 2014 | 7.879 | 7.911 | 7.829 | 7.854 | 545,092 | -0.04(-0.52%) |
Jun 13, 2014 | 7.920 | 7.928 | 7.887 | 7.895 | 785,234 | +0.01(+0.10%) |
Jun 12, 2014 | 7.895 | 7.960 | 7.862 | 7.887 | 747,669 | -0.05(-0.62%) |
Jun 11, 2014 | 7.936 | 7.986 | 7.928 | 7.936 | 638,502 | -0.13(-1.63%) |
Jun 10, 2014 | 7.986 | 8.093 | 7.986 | 8.068 | 747,812 | +0.12(+1.56%) |
Jun 06, 2014 | 7.936 | 7.953 | 7.911 | 7.944 | 605,231 | -0.02(-0.31%) |
Jun 05, 2014 | 7.920 | 7.977 | 7.887 | 7.969 | 449,548 | +0.06(+0.73%) |
Jun 04, 2014 | 7.862 | 7.920 | 7.862 | 7.911 | 523,464 | -0.07(-0.93%) |
Jun 03, 2014 | 7.911 | 7.994 | 7.903 | 7.986 | 1,204,818 | +0.02(+0.21%) |
Jun 02, 2014 | 8.076 | 8.085 | 7.936 | 7.969 | 1,400,046 | -0.24(-2.91%) |
May 30, 2014 | 8.241 | 8.241 | 8.167 | 8.208 | 659,363 | +0.02(+0.20%) |
May 29, 2014 | 8.175 | 8.216 | 8.142 | 8.192 | 1,172,579 | +0.12(+1.53%) |
May 28, 2014 | 8.109 | 8.126 | 8.052 | 8.068 | 1,076,085 | +0.01(+0.10%) |
May 27, 2014 | 8.035 | 8.085 | 7.999 | 8.060 | 972,215 | +0.33(+4.26%) |
May 23, 2014 | 7.664 | 7.730 | 7.730 | 7.730 | 378,832 | +0.08(+1.08%) |
May 22, 2014 | 7.656 | 7.673 | 7.623 | 7.648 | 507,176 | -0.14(-1.80%) |
May 21, 2014 | 7.763 | 7.813 | 7.747 | 7.788 | 1,042,484 | +0.05(+0.64%) |
May 20, 2014 | 7.788 | 7.846 | 7.714 | 7.738 | 676,062 | -0.15(-1.88%) |
May 19, 2014 | 7.775 | 7.887 | 7.747 | 7.887 | 613,036 | +0.19(+2.46%) |
May 16, 2014 | 7.705 | 7.714 | 7.644 | 7.697 | 528,972 | -0.07(-0.85%) |
May 15, 2014 | 7.944 | 7.944 | 7.714 | 7.763 | 622,242 | -0.24(-2.99%) |
May 14, 2014 | 8.010 | 8.076 | 7.986 | 8.002 | 843,366 | -0.02(-0.21%) |
May 13, 2014 | 8.035 | 8.052 | 8.010 | 8.019 | 441,093 | +0.01(+0.10%) |
May 12, 2014 | 7.961 | 8.010 | 7.953 | 8.010 | 649,802 | +0.16(+2.10%) |
May 09, 2014 | 7.829 | 7.846 | 7.780 | 7.846 | 788,473 | -0.04(-0.52%) |
May 08, 2014 | 7.829 | 7.994 | 7.821 | 7.887 | 560,637 | +0.05(+0.63%) |
May 07, 2014 | 7.829 | 7.870 | 7.738 | 7.837 | 1,698,903 | +0.02(+0.21%) |
May 06, 2014 | 7.862 | 7.870 | 7.804 | 7.821 | 1,102,153 | +0.09(+1.17%) |
May 05, 2014 | 7.681 | 7.771 | 7.640 | 7.730 | 600,400 | -0.07(-0.85%) |
May 02, 2014 | 7.763 | 7.813 | 7.755 | 7.796 | 1,337,168 | -0.01(-0.11%) |
May 01, 2014 | 7.829 | 7.870 | 7.780 | 7.804 | 1,049,602 | -0.02(-0.21%) |
Apr 30, 2014 | 7.813 | 7.870 | 7.763 | 7.821 | 3,033,268 | +0.03(+0.42%) |
Apr 29, 2014 | 7.771 | 7.804 | 7.730 | 7.788 | 2,064,839 | +0.20(+2.61%) |
Apr 28, 2014 | 7.640 | 7.689 | 7.433 | 7.590 | 2,436,521 | +0.08(+1.10%) |
Apr 25, 2014 | 7.681 | 7.697 | 7.499 | 7.508 | 1,930,993 | -0.11(-1.41%) |
Apr 24, 2014 | 7.631 | 7.640 | 7.541 | 7.615 | 567,135 | +0.05(+0.65%) |
Apr 23, 2014 | 7.524 | 7.598 | 7.516 | 7.565 | 479,517 | +0.04(+0.55%) |
Apr 22, 2014 | 7.433 | 7.524 | 7.425 | 7.524 | 461,885 | +0.19(+2.58%) |
Apr 21, 2014 | 7.310 | 7.384 | 7.283 | 7.335 | 317,038 | +0.02(+0.23%) |
Apr 17, 2014 | 7.335 | 7.318 | 7.318 | 7.318 | 1,068,423 | +0.11(+1.49%) |
Apr 16, 2014 | 7.153 | 7.219 | 7.112 | 7.211 | 941,808 | +0.04(+0.57%) |
Apr 15, 2014 | 7.129 | 7.194 | 7.030 | 7.170 | 1,100,024 | +0.11(+1.52%) |
Apr 14, 2014 | 7.096 | 7.104 | 7.030 | 7.063 | 2,935,995 | -0.16(-2.28%) |
Apr 11, 2014 | 7.326 | 7.351 | 7.227 | 7.227 | 1,117,787 | -0.16(-2.12%) |
Apr 10, 2014 | 7.565 | 7.574 | 7.384 | 7.384 | 743,847 | -0.24(-3.14%) |
Apr 09, 2014 | 7.541 | 7.631 | 7.512 | 7.623 | 1,135,378 | +0.23(+3.12%) |
Apr 08, 2014 | 7.351 | 7.433 | 7.335 | 7.392 | 1,207,799 | -0.05(-0.66%) |
Apr 07, 2014 | 7.466 | 7.524 | 7.413 | 7.442 | 1,585,974 | +0.03(+0.45%) |
Apr 04, 2014 | 7.565 | 7.590 | 7.368 | 7.409 | 1,653,117 | -0.21(-2.71%) |
Apr 03, 2014 | 7.656 | 7.697 | 7.590 | 7.615 | 1,070,220 | -0.07(-0.96%) |
Apr 02, 2014 | 7.640 | 7.705 | 7.640 | 7.689 | 672,622 | +0.07(+0.86%) |