Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.617 | 7.628 | 7.553 | 7.559 | 348,762 | -0.03(-0.38%) |
Jun 27, 2014 | 7.588 | 7.599 | 7.570 | 7.588 | 167,937 | +0.02(+0.23%) |
Jun 26, 2014 | 7.570 | 7.576 | 7.553 | 7.570 | 130,201 | +0.02(+0.31%) |
Jun 25, 2014 | 7.565 | 7.588 | 7.545 | 7.547 | 187,492 | +0.01(+0.08%) |
Jun 24, 2014 | 7.547 | 7.565 | 7.524 | 7.541 | 153,366 | +0.02(+0.23%) |
Jun 23, 2014 | 7.541 | 7.547 | 7.524 | 7.524 | 127,407 | +0.00(+0.00%) |
Jun 20, 2014 | 7.518 | 7.524 | 7.501 | 7.524 | 185,454 | +0.02(+0.23%) |
Jun 19, 2014 | 7.518 | 7.530 | 7.495 | 7.507 | 123,835 | +0.00(+0.00%) |
Jun 18, 2014 | 7.460 | 7.507 | 7.437 | 7.507 | 241,285 | +0.06(+0.78%) |
Jun 17, 2014 | 7.501 | 7.501 | 7.449 | 7.449 | 452,086 | -0.06(-0.85%) |
Jun 16, 2014 | 7.524 | 7.547 | 7.495 | 7.512 | 186,956 | -0.01(-0.15%) |
Jun 13, 2014 | 7.541 | 7.570 | 7.523 | 7.524 | 136,633 | -0.02(-0.31%) |
Jun 12, 2014 | 7.553 | 7.594 | 7.547 | 7.547 | 219,677 | -0.02(-0.31%) |
Jun 11, 2014 | 7.565 | 7.582 | 7.536 | 7.570 | 138,213 | +0.01(+0.11%) |
Jun 10, 2014 | 7.580 | 7.597 | 7.551 | 7.562 | 137,611 | +0.00(+0.00%) |
Jun 06, 2014 | 7.533 | 7.562 | 7.533 | 7.562 | 206,168 | +0.04(+0.54%) |
Jun 05, 2014 | 7.487 | 7.533 | 7.476 | 7.522 | 238,071 | +0.02(+0.31%) |
Jun 04, 2014 | 7.545 | 7.545 | 7.459 | 7.499 | 367,561 | -0.03(-0.46%) |
Jun 03, 2014 | 7.585 | 7.585 | 7.528 | 7.533 | 322,498 | -0.06(-0.76%) |
Jun 02, 2014 | 7.608 | 7.620 | 7.580 | 7.591 | 324,479 | +0.00(+0.00%) |
May 30, 2014 | 7.632 | 7.632 | 7.580 | 7.591 | 233,427 | -0.02(-0.30%) |
May 29, 2014 | 7.620 | 7.632 | 7.603 | 7.614 | 255,107 | -0.01(-0.08%) |
May 28, 2014 | 7.637 | 7.637 | 7.608 | 7.620 | 187,341 | +0.00(+0.00%) |
May 27, 2014 | 7.620 | 7.632 | 7.614 | 7.620 | 135,955 | -0.01(-0.15%) |
May 23, 2014 | 7.608 | 7.632 | 7.632 | 7.632 | 79,572 | +0.02(+0.30%) |
May 22, 2014 | 7.608 | 7.608 | 7.597 | 7.608 | 83,653 | +0.01(+0.08%) |
May 21, 2014 | 7.585 | 7.603 | 7.580 | 7.603 | 191,491 | +0.01(+0.15%) |
May 20, 2014 | 7.591 | 7.597 | 7.585 | 7.591 | 145,372 | +0.01(+0.08%) |
May 19, 2014 | 7.637 | 7.637 | 7.585 | 7.585 | 181,343 | -0.01(-0.08%) |
May 16, 2014 | 7.608 | 7.608 | 7.574 | 7.591 | 176,887 | +0.02(+0.23%) |
May 15, 2014 | 7.557 | 7.574 | 7.539 | 7.574 | 248,185 | +0.05(+0.61%) |
May 14, 2014 | 7.522 | 7.545 | 7.522 | 7.528 | 214,252 | +0.01(+0.08%) |
May 13, 2014 | 7.528 | 7.528 | 7.505 | 7.522 | 245,670 | -0.01(-0.08%) |
May 12, 2014 | 7.516 | 7.528 | 7.516 | 7.528 | 146,300 | +0.01(+0.15%) |
May 09, 2014 | 7.510 | 7.522 | 7.499 | 7.516 | 215,363 | +0.01(+0.08%) |
May 08, 2014 | 7.476 | 7.510 | 7.476 | 7.510 | 157,946 | +0.02(+0.33%) |
May 07, 2014 | 7.457 | 7.491 | 7.451 | 7.486 | 137,041 | +0.02(+0.31%) |
May 06, 2014 | 7.411 | 7.463 | 7.411 | 7.463 | 228,002 | +0.05(+0.62%) |
May 05, 2014 | 7.428 | 7.457 | 7.417 | 7.417 | 208,095 | -0.02(-0.23%) |
May 02, 2014 | 7.451 | 7.463 | 7.411 | 7.434 | 297,375 | -0.03(-0.46%) |
May 01, 2014 | 7.428 | 7.486 | 7.428 | 7.468 | 403,375 | +0.06(+0.85%) |
Apr 30, 2014 | 7.394 | 7.434 | 7.394 | 7.405 | 271,903 | -0.01(-0.15%) |
Apr 29, 2014 | 7.434 | 7.434 | 7.262 | 7.417 | 926,159 | -0.02(-0.31%) |
Apr 28, 2014 | 7.434 | 7.445 | 7.417 | 7.440 | 194,069 | +0.01(+0.15%) |
Apr 25, 2014 | 7.388 | 7.428 | 7.388 | 7.428 | 239,853 | +0.03(+0.47%) |
Apr 24, 2014 | 7.377 | 7.394 | 7.377 | 7.394 | 185,402 | +0.01(+0.16%) |
Apr 23, 2014 | 7.354 | 7.388 | 7.354 | 7.382 | 172,867 | +0.02(+0.32%) |
Apr 22, 2014 | 7.325 | 7.359 | 7.325 | 7.359 | 191,043 | +0.03(+0.38%) |
Apr 21, 2014 | 7.319 | 7.331 | 7.319 | 7.331 | 107,190 | +0.03(+0.47%) |
Apr 17, 2014 | 7.342 | 7.296 | 7.296 | 7.296 | 304,040 | -0.03(-0.39%) |
Apr 16, 2014 | 7.302 | 7.325 | 7.302 | 7.325 | 168,888 | +0.01(+0.16%) |
Apr 15, 2014 | 7.250 | 7.314 | 7.250 | 7.314 | 142,463 | +0.05(+0.71%) |
Apr 14, 2014 | 7.302 | 7.308 | 7.262 | 7.262 | 204,219 | -0.03(-0.47%) |
Apr 11, 2014 | 7.291 | 7.302 | 7.279 | 7.296 | 232,570 | +0.01(+0.16%) |
Apr 10, 2014 | 7.279 | 7.314 | 7.279 | 7.285 | 188,240 | +0.02(+0.26%) |
Apr 09, 2014 | 7.272 | 7.283 | 7.260 | 7.266 | 139,852 | -0.01(-0.08%) |
Apr 08, 2014 | 7.249 | 7.291 | 7.243 | 7.272 | 169,325 | +0.02(+0.24%) |
Apr 07, 2014 | 7.254 | 7.254 | 7.243 | 7.254 | 180,957 | +0.01(+0.08%) |
Apr 04, 2014 | 7.237 | 7.260 | 7.237 | 7.249 | 141,872 | +0.02(+0.24%) |
Apr 03, 2014 | 7.220 | 7.243 | 7.220 | 7.232 | 113,267 | +0.01(+0.08%) |
Apr 02, 2014 | 7.254 | 7.266 | 7.220 | 7.226 | 279,084 | -0.03(-0.39%) |