Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.132 | 7.141 | 7.074 | 7.074 | 168,858 | -0.05(-0.75%) |
Jun 27, 2014 | 7.105 | 7.127 | 7.070 | 7.127 | 114,503 | +0.01(+0.12%) |
Jun 26, 2014 | 7.101 | 7.118 | 7.039 | 7.118 | 142,095 | +0.02(+0.31%) |
Jun 25, 2014 | 7.025 | 7.096 | 7.017 | 7.096 | 141,682 | +0.05(+0.75%) |
Jun 24, 2014 | 7.017 | 7.043 | 7.008 | 7.043 | 122,152 | +0.04(+0.57%) |
Jun 23, 2014 | 7.017 | 7.043 | 6.972 | 7.003 | 124,940 | -0.02(-0.25%) |
Jun 20, 2014 | 7.052 | 7.052 | 7.003 | 7.021 | 121,479 | -0.04(-0.56%) |
Jun 19, 2014 | 7.079 | 7.105 | 7.025 | 7.061 | 178,035 | -0.01(-0.14%) |
Jun 18, 2014 | 7.075 | 7.093 | 7.044 | 7.071 | 142,122 | -0.01(-0.12%) |
Jun 17, 2014 | 7.079 | 7.097 | 7.062 | 7.079 | 56,515 | -0.00(-0.06%) |
Jun 16, 2014 | 7.075 | 7.084 | 7.049 | 7.084 | 104,119 | +0.00(+0.00%) |
Jun 13, 2014 | 7.066 | 7.097 | 7.066 | 7.084 | 121,119 | +0.05(+0.69%) |
Jun 12, 2014 | 7.071 | 7.079 | 7.009 | 7.035 | 102,319 | -0.01(-0.19%) |
Jun 11, 2014 | 7.040 | 7.066 | 7.031 | 7.049 | 164,218 | -0.04(-0.50%) |
Jun 10, 2014 | 7.084 | 7.084 | 7.068 | 7.084 | 108,998 | -0.01(-0.19%) |
Jun 06, 2014 | 7.093 | 7.119 | 7.088 | 7.097 | 92,182 | -0.01(-0.19%) |
Jun 05, 2014 | 7.106 | 7.159 | 7.097 | 7.110 | 103,989 | +0.00(+0.00%) |
Jun 04, 2014 | 7.110 | 7.150 | 7.106 | 7.110 | 144,945 | -0.02(-0.31%) |
Jun 03, 2014 | 7.150 | 7.159 | 7.128 | 7.132 | 101,923 | -0.05(-0.73%) |
Jun 02, 2014 | 7.198 | 7.198 | 7.137 | 7.185 | 87,030 | +0.00(+0.00%) |
May 30, 2014 | 7.172 | 7.189 | 7.150 | 7.185 | 156,854 | +0.05(+0.68%) |
May 29, 2014 | 7.176 | 7.211 | 7.088 | 7.137 | 173,423 | -0.02(-0.31%) |
May 28, 2014 | 7.132 | 7.189 | 7.132 | 7.159 | 105,810 | +0.05(+0.68%) |
May 27, 2014 | 7.075 | 7.132 | 7.075 | 7.110 | 130,356 | +0.04(+0.50%) |
May 23, 2014 | 7.084 | 7.075 | 7.075 | 7.075 | 160,686 | -0.03(-0.37%) |
May 22, 2014 | 7.053 | 7.101 | 7.035 | 7.101 | 100,782 | +0.05(+0.69%) |
May 21, 2014 | 7.044 | 7.062 | 7.013 | 7.053 | 97,848 | +0.03(+0.36%) |
May 20, 2014 | 7.006 | 7.027 | 6.966 | 7.027 | 164,704 | -0.00(-0.06%) |
May 19, 2014 | 7.019 | 7.032 | 6.984 | 7.032 | 190,341 | +0.05(+0.75%) |
May 16, 2014 | 6.944 | 6.984 | 6.936 | 6.979 | 121,638 | +0.05(+0.69%) |
May 15, 2014 | 6.971 | 6.971 | 6.927 | 6.931 | 120,279 | -0.03(-0.50%) |
May 14, 2014 | 6.949 | 6.979 | 6.934 | 6.966 | 183,154 | +0.00(+0.00%) |
May 13, 2014 | 6.984 | 7.001 | 6.958 | 6.966 | 175,516 | -0.02(-0.31%) |
May 12, 2014 | 6.997 | 7.036 | 6.984 | 6.988 | 149,181 | +0.00(+0.06%) |
May 09, 2014 | 7.036 | 7.080 | 6.979 | 6.984 | 177,351 | -0.07(-0.99%) |
May 08, 2014 | 7.084 | 7.097 | 7.023 | 7.054 | 138,955 | -0.03(-0.43%) |
May 07, 2014 | 7.006 | 7.132 | 6.988 | 7.084 | 281,904 | +0.07(+1.06%) |
May 06, 2014 | 7.006 | 7.014 | 6.975 | 7.010 | 100,706 | +0.01(+0.12%) |
May 05, 2014 | 6.988 | 7.014 | 6.971 | 7.001 | 159,112 | +0.00(+0.00%) |
May 02, 2014 | 6.984 | 7.001 | 6.975 | 7.001 | 137,608 | +0.03(+0.44%) |
May 01, 2014 | 6.992 | 7.001 | 6.962 | 6.971 | 144,088 | +0.00(+0.06%) |
Apr 30, 2014 | 7.019 | 7.019 | 6.896 | 6.966 | 222,421 | +0.03(+0.44%) |
Apr 29, 2014 | 6.883 | 6.936 | 6.875 | 6.936 | 187,702 | +0.05(+0.76%) |
Apr 28, 2014 | 6.866 | 6.883 | 6.829 | 6.883 | 136,585 | +0.04(+0.57%) |
Apr 25, 2014 | 6.853 | 6.857 | 6.826 | 6.844 | 98,201 | -0.01(-0.13%) |
Apr 24, 2014 | 6.866 | 6.866 | 6.836 | 6.853 | 72,132 | -0.01(-0.13%) |
Apr 23, 2014 | 6.848 | 6.870 | 6.835 | 6.861 | 94,421 | +0.00(+0.06%) |
Apr 22, 2014 | 6.870 | 6.875 | 6.835 | 6.857 | 122,304 | +0.04(+0.64%) |
Apr 21, 2014 | 6.835 | 6.835 | 6.765 | 6.813 | 102,077 | +0.02(+0.31%) |
Apr 17, 2014 | 6.758 | 6.792 | 6.792 | 6.792 | 111,977 | +0.07(+1.03%) |
Apr 16, 2014 | 6.701 | 6.736 | 6.693 | 6.723 | 97,282 | +0.05(+0.72%) |
Apr 15, 2014 | 6.679 | 6.723 | 6.623 | 6.675 | 125,099 | +0.02(+0.26%) |
Apr 14, 2014 | 6.688 | 6.688 | 6.650 | 6.658 | 84,319 | +0.02(+0.26%) |
Apr 11, 2014 | 6.614 | 6.662 | 6.567 | 6.640 | 210,158 | +0.01(+0.20%) |
Apr 10, 2014 | 6.632 | 6.658 | 6.580 | 6.627 | 127,043 | +0.01(+0.13%) |
Apr 09, 2014 | 6.554 | 6.632 | 6.554 | 6.619 | 179,037 | +0.07(+1.13%) |
Apr 08, 2014 | 6.580 | 6.580 | 6.532 | 6.545 | 196,449 | +0.00(+0.00%) |
Apr 07, 2014 | 6.619 | 6.632 | 6.545 | 6.545 | 146,107 | -0.10(-1.50%) |
Apr 04, 2014 | 6.714 | 6.727 | 6.645 | 6.645 | 124,523 | -0.03(-0.52%) |
Apr 03, 2014 | 6.684 | 6.701 | 6.666 | 6.679 | 165,524 | -0.01(-0.19%) |
Apr 02, 2014 | 6.719 | 6.727 | 6.693 | 6.693 | 133,769 | -0.03(-0.52%) |