Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.894 | 7.932 | 7.795 | 7.833 | 276,651 | -0.08(-1.04%) |
Jun 27, 2014 | 7.976 | 7.976 | 7.866 | 7.916 | 183,340 | -0.06(-0.76%) |
Jun 26, 2014 | 7.943 | 7.993 | 7.866 | 7.976 | 184,697 | +0.03(+0.39%) |
Jun 25, 2014 | 7.945 | 7.989 | 7.923 | 7.945 | 368,785 | +0.00(+0.00%) |
Jun 24, 2014 | 8.098 | 8.098 | 7.912 | 7.945 | 310,625 | -0.13(-1.62%) |
Jun 23, 2014 | 8.082 | 8.164 | 8.044 | 8.076 | 222,629 | +0.02(+0.20%) |
Jun 20, 2014 | 8.235 | 8.235 | 7.918 | 8.060 | 663,151 | -0.15(-1.86%) |
Jun 19, 2014 | 8.235 | 8.282 | 8.207 | 8.213 | 173,488 | -0.02(-0.27%) |
Jun 18, 2014 | 8.246 | 8.272 | 8.191 | 8.235 | 247,939 | -0.01(-0.13%) |
Jun 17, 2014 | 8.300 | 8.306 | 8.191 | 8.246 | 241,035 | -0.05(-0.66%) |
Jun 16, 2014 | 8.251 | 8.371 | 8.251 | 8.300 | 433,558 | +0.05(+0.60%) |
Jun 13, 2014 | 8.115 | 8.251 | 8.065 | 8.251 | 564,734 | +0.19(+2.37%) |
Jun 12, 2014 | 7.918 | 8.060 | 7.863 | 8.060 | 521,893 | +0.17(+2.22%) |
Jun 11, 2014 | 7.896 | 7.896 | 7.820 | 7.885 | 206,656 | -0.01(-0.07%) |
Jun 10, 2014 | 7.869 | 7.896 | 7.847 | 7.891 | 169,144 | +0.04(+0.49%) |
Jun 06, 2014 | 7.809 | 7.855 | 7.776 | 7.852 | 141,054 | +0.05(+0.70%) |
Jun 05, 2014 | 7.776 | 7.822 | 7.716 | 7.798 | 423,920 | +0.04(+0.56%) |
Jun 04, 2014 | 7.683 | 7.754 | 7.661 | 7.754 | 160,328 | +0.10(+1.28%) |
Jun 03, 2014 | 7.634 | 7.689 | 7.607 | 7.656 | 205,904 | +0.03(+0.43%) |
Jun 02, 2014 | 7.645 | 7.645 | 7.541 | 7.623 | 304,121 | +0.01(+0.14%) |
May 30, 2014 | 7.727 | 7.771 | 7.607 | 7.612 | 342,213 | -0.16(-2.11%) |
May 29, 2014 | 7.912 | 7.918 | 7.765 | 7.776 | 436,499 | -0.14(-1.73%) |
May 28, 2014 | 7.973 | 7.973 | 7.853 | 7.912 | 249,722 | -0.02(-0.27%) |
May 27, 2014 | 7.961 | 7.983 | 7.907 | 7.934 | 362,623 | -0.01(-0.14%) |
May 23, 2014 | 7.826 | 7.945 | 7.945 | 7.945 | 420,802 | +0.09(+1.18%) |
May 22, 2014 | 7.804 | 7.853 | 7.761 | 7.852 | 236,149 | +0.09(+1.11%) |
May 21, 2014 | 7.691 | 7.804 | 7.685 | 7.766 | 462,085 | +0.09(+1.20%) |
May 20, 2014 | 7.701 | 7.837 | 7.609 | 7.674 | 838,805 | -0.01(-0.07%) |
May 19, 2014 | 7.284 | 7.783 | 7.284 | 7.680 | 876,676 | +0.40(+5.43%) |
May 16, 2014 | 7.355 | 7.355 | 7.228 | 7.284 | 416,326 | -0.05(-0.74%) |
May 15, 2014 | 7.328 | 7.366 | 7.246 | 7.338 | 274,574 | +0.02(+0.30%) |
May 14, 2014 | 7.366 | 7.382 | 7.295 | 7.317 | 254,562 | -0.02(-0.22%) |
May 13, 2014 | 7.246 | 7.366 | 7.236 | 7.333 | 381,931 | +0.10(+1.42%) |
May 12, 2014 | 7.214 | 7.252 | 7.171 | 7.230 | 144,961 | +0.03(+0.45%) |
May 09, 2014 | 7.192 | 7.230 | 7.133 | 7.198 | 180,957 | +0.03(+0.45%) |
May 08, 2014 | 7.236 | 7.295 | 7.133 | 7.165 | 258,089 | -0.09(-1.27%) |
May 07, 2014 | 7.284 | 7.311 | 7.252 | 7.257 | 311,504 | +0.01(+0.07%) |
May 06, 2014 | 7.246 | 7.290 | 7.246 | 7.252 | 173,825 | -0.02(-0.22%) |
May 05, 2014 | 7.257 | 7.273 | 7.128 | 7.268 | 283,069 | +0.02(+0.30%) |
May 02, 2014 | 7.144 | 7.252 | 7.127 | 7.246 | 174,918 | +0.14(+1.98%) |
May 01, 2014 | 7.241 | 7.241 | 7.089 | 7.106 | 246,367 | -0.16(-2.16%) |
Apr 30, 2014 | 7.208 | 7.263 | 7.176 | 7.263 | 138,763 | +0.03(+0.37%) |
Apr 29, 2014 | 7.192 | 7.257 | 7.192 | 7.236 | 227,765 | +0.05(+0.68%) |
Apr 28, 2014 | 7.122 | 7.203 | 7.068 | 7.187 | 227,198 | +0.12(+1.66%) |
Apr 25, 2014 | 7.134 | 7.134 | 7.048 | 7.070 | 286,248 | -0.04(-0.53%) |
Apr 24, 2014 | 7.215 | 7.215 | 7.091 | 7.107 | 295,512 | -0.06(-0.83%) |
Apr 23, 2014 | 7.220 | 7.247 | 7.145 | 7.167 | 296,569 | -0.06(-0.82%) |
Apr 22, 2014 | 7.215 | 7.231 | 7.154 | 7.226 | 230,474 | +0.04(+0.52%) |
Apr 21, 2014 | 7.129 | 7.220 | 7.123 | 7.188 | 313,793 | +0.08(+1.14%) |
Apr 17, 2014 | 7.204 | 7.107 | 7.107 | 7.107 | 320,986 | -0.06(-0.83%) |
Apr 16, 2014 | 7.177 | 7.204 | 7.156 | 7.167 | 127,892 | +0.02(+0.30%) |
Apr 15, 2014 | 7.091 | 7.188 | 7.086 | 7.145 | 213,252 | +0.04(+0.61%) |
Apr 14, 2014 | 7.129 | 7.183 | 7.054 | 7.102 | 183,867 | +0.03(+0.38%) |
Apr 11, 2014 | 7.070 | 7.097 | 7.011 | 7.075 | 242,438 | +0.01(+0.08%) |
Apr 10, 2014 | 7.156 | 7.156 | 7.021 | 7.070 | 211,743 | -0.06(-0.91%) |
Apr 09, 2014 | 7.183 | 7.204 | 7.102 | 7.134 | 176,427 | -0.02(-0.30%) |
Apr 08, 2014 | 7.134 | 7.204 | 7.134 | 7.156 | 239,253 | +0.04(+0.53%) |
Apr 07, 2014 | 7.177 | 7.177 | 7.048 | 7.118 | 166,071 | -0.06(-0.82%) |
Apr 04, 2014 | 7.258 | 7.263 | 7.129 | 7.177 | 167,452 | -0.03(-0.37%) |
Apr 03, 2014 | 7.172 | 7.285 | 7.166 | 7.204 | 238,264 | +0.00(+0.00%) |
Apr 02, 2014 | 7.167 | 7.204 | 7.150 | 7.204 | 215,819 | +0.06(+0.90%) |