Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.635 | 7.695 | 7.617 | 7.671 | 1,284,058 | -0.02(-0.31%) |
Jun 27, 2014 | 7.671 | 7.701 | 7.653 | 7.695 | 1,753,034 | +0.00(+0.00%) |
Jun 26, 2014 | 7.743 | 7.743 | 7.611 | 7.695 | 2,784,304 | -0.09(-1.16%) |
Jun 25, 2014 | 7.701 | 7.785 | 7.700 | 7.785 | 2,159,565 | +0.01(+0.08%) |
Jun 24, 2014 | 7.852 | 7.870 | 7.767 | 7.779 | 1,815,837 | -0.10(-1.30%) |
Jun 23, 2014 | 7.876 | 7.900 | 7.840 | 7.882 | 1,548,820 | +0.00(+0.00%) |
Jun 20, 2014 | 7.906 | 7.924 | 7.861 | 7.882 | 1,673,314 | -0.08(-1.06%) |
Jun 19, 2014 | 8.014 | 8.032 | 7.945 | 7.966 | 1,944,539 | +0.08(+0.99%) |
Jun 18, 2014 | 7.809 | 7.888 | 7.797 | 7.888 | 2,092,628 | +0.08(+1.00%) |
Jun 17, 2014 | 7.743 | 7.821 | 7.743 | 7.809 | 1,486,444 | -0.02(-0.31%) |
Jun 16, 2014 | 7.840 | 7.882 | 7.803 | 7.833 | 2,491,262 | -0.07(-0.84%) |
Jun 13, 2014 | 7.933 | 7.960 | 7.882 | 7.900 | 2,752,934 | +0.02(+0.23%) |
Jun 12, 2014 | 7.906 | 7.918 | 7.870 | 7.882 | 2,380,165 | -0.04(-0.53%) |
Jun 11, 2014 | 7.966 | 7.972 | 7.906 | 7.924 | 2,099,073 | -0.13(-1.64%) |
Jun 10, 2014 | 8.026 | 8.062 | 7.996 | 8.056 | 1,974,999 | -0.07(-0.89%) |
Jun 06, 2014 | 8.146 | 8.170 | 8.074 | 8.128 | 3,990,364 | +0.22(+2.73%) |
Jun 05, 2014 | 7.888 | 7.924 | 7.779 | 7.912 | 5,144,995 | +0.23(+2.97%) |
Jun 04, 2014 | 7.665 | 7.719 | 7.635 | 7.683 | 1,507,723 | -0.01(-0.16%) |
Jun 03, 2014 | 7.653 | 7.707 | 7.641 | 7.695 | 1,652,084 | +0.01(+0.16%) |
Jun 02, 2014 | 7.713 | 7.719 | 7.665 | 7.683 | 1,204,881 | -0.05(-0.62%) |
May 30, 2014 | 7.695 | 7.743 | 7.695 | 7.731 | 1,205,042 | +0.05(+0.70%) |
May 29, 2014 | 7.671 | 7.677 | 7.617 | 7.677 | 886,395 | -0.01(-0.16%) |
May 28, 2014 | 7.701 | 7.713 | 7.671 | 7.689 | 1,751,226 | +0.03(+0.39%) |
May 27, 2014 | 7.671 | 7.701 | 7.623 | 7.659 | 2,830,873 | +0.11(+1.51%) |
May 23, 2014 | 7.503 | 7.545 | 7.545 | 7.545 | 1,443,413 | +0.02(+0.24%) |
May 22, 2014 | 7.467 | 7.527 | 7.443 | 7.527 | 1,612,830 | +0.09(+1.21%) |
May 21, 2014 | 7.401 | 7.455 | 7.395 | 7.437 | 1,357,131 | +0.12(+1.64%) |
May 20, 2014 | 7.365 | 7.383 | 7.305 | 7.317 | 1,418,044 | +0.02(+0.25%) |
May 19, 2014 | 7.269 | 7.323 | 7.257 | 7.299 | 1,091,429 | -0.04(-0.49%) |
May 16, 2014 | 7.341 | 7.365 | 7.305 | 7.335 | 1,863,657 | +0.05(+0.74%) |
May 15, 2014 | 7.311 | 7.317 | 7.191 | 7.281 | 10,735,282 | -0.14(-1.94%) |
May 14, 2014 | 7.437 | 7.479 | 7.419 | 7.425 | 8,738,953 | +0.02(+0.24%) |
May 13, 2014 | 7.437 | 7.437 | 7.404 | 7.407 | 874,983 | -0.02(-0.32%) |
May 12, 2014 | 7.437 | 7.467 | 7.419 | 7.431 | 1,398,216 | +0.03(+0.41%) |
May 09, 2014 | 7.431 | 7.437 | 7.353 | 7.401 | 1,625,473 | -0.07(-0.88%) |
May 08, 2014 | 7.449 | 7.539 | 7.443 | 7.467 | 1,813,016 | +0.09(+1.22%) |
May 07, 2014 | 7.377 | 7.401 | 7.317 | 7.377 | 1,597,729 | +0.02(+0.24%) |
May 06, 2014 | 7.359 | 7.407 | 7.317 | 7.359 | 1,460,833 | -0.04(-0.57%) |
May 05, 2014 | 7.287 | 7.407 | 7.269 | 7.401 | 2,548,459 | -0.02(-0.24%) |
May 02, 2014 | 7.341 | 7.431 | 7.341 | 7.419 | 1,746,971 | -0.02(-0.24%) |
May 01, 2014 | 7.455 | 7.491 | 7.419 | 7.437 | 2,235,786 | +0.02(+0.24%) |
Apr 30, 2014 | 7.341 | 7.431 | 7.305 | 7.419 | 5,654,445 | -0.05(-0.64%) |
Apr 29, 2014 | 7.413 | 7.497 | 7.413 | 7.467 | 4,628,724 | +0.14(+1.97%) |
Apr 28, 2014 | 7.305 | 7.341 | 7.245 | 7.323 | 1,232,822 | -0.02(-0.33%) |
Apr 25, 2014 | 7.371 | 7.377 | 7.296 | 7.347 | 1,025,049 | -0.11(-1.53%) |
Apr 24, 2014 | 7.461 | 7.497 | 7.359 | 7.461 | 1,172,084 | +0.04(+0.57%) |
Apr 23, 2014 | 7.437 | 7.437 | 7.386 | 7.419 | 723,319 | -0.02(-0.24%) |
Apr 22, 2014 | 7.449 | 7.485 | 7.413 | 7.437 | 1,423,737 | +0.07(+0.90%) |
Apr 21, 2014 | 7.401 | 7.455 | 7.365 | 7.371 | 1,017,259 | -0.02(-0.32%) |
Apr 17, 2014 | 7.371 | 7.395 | 7.395 | 7.395 | 1,135,953 | -0.02(-0.24%) |
Apr 16, 2014 | 7.359 | 7.419 | 7.305 | 7.413 | 1,286,440 | +0.11(+1.56%) |
Apr 15, 2014 | 7.359 | 7.383 | 7.173 | 7.299 | 1,646,594 | -0.05(-0.74%) |
Apr 14, 2014 | 7.311 | 7.371 | 7.269 | 7.353 | 1,086,916 | +0.04(+0.49%) |
Apr 11, 2014 | 7.269 | 7.383 | 7.251 | 7.317 | 4,040,915 | -0.02(-0.25%) |
Apr 10, 2014 | 7.485 | 7.488 | 7.335 | 7.335 | 2,239,275 | -0.29(-3.78%) |
Apr 09, 2014 | 7.611 | 7.635 | 7.542 | 7.623 | 1,481,648 | +0.10(+1.28%) |
Apr 08, 2014 | 7.485 | 7.587 | 7.479 | 7.527 | 1,797,386 | -0.07(-0.87%) |
Apr 07, 2014 | 7.617 | 7.647 | 7.539 | 7.593 | 2,215,823 | +0.02(+0.32%) |
Apr 04, 2014 | 7.641 | 7.677 | 7.569 | 7.569 | 2,187,424 | -0.08(-1.02%) |
Apr 03, 2014 | 7.533 | 7.647 | 7.533 | 7.647 | 3,735,925 | +0.26(+3.50%) |
Apr 02, 2014 | 7.341 | 7.401 | 7.323 | 7.389 | 1,201,239 | -0.02(-0.24%) |