Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2014 | 7.770 | 7.770 | 7.770 | 0 | +0.15(+1.92%) | |
Jun 26, 2014 | 7.600 | 7.624 | 7.600 | 7.624 | 1,300 | +0.29(+4.01%) |
Jun 24, 2014 | 7.330 | 7.330 | 7.330 | 0 | +0.05(+0.69%) | |
Jun 23, 2014 | 7.280 | 7.280 | 7.280 | 7.280 | 464 | -0.07(-0.95%) |
Jun 20, 2014 | 7.455 | 7.460 | 7.350 | 7.350 | 4,650 | -0.02(-0.30%) |
Jun 19, 2014 | 7.390 | 7.390 | 7.230 | 7.372 | 1,640 | +0.06(+0.85%) |
Jun 18, 2014 | 7.220 | 7.344 | 7.220 | 7.310 | 6,502 | +0.06(+0.83%) |
Jun 17, 2014 | 7.251 | 7.251 | 7.250 | 7.250 | 667 | -0.11(-1.43%) |
Jun 16, 2014 | 7.350 | 7.500 | 7.330 | 7.356 | 3,250 | -0.11(-1.53%) |
Jun 13, 2014 | 7.468 | 7.560 | 7.468 | 7.470 | 3,499 | +0.04(+0.54%) |
Jun 12, 2014 | 7.430 | 7.600 | 7.430 | 7.430 | 6,100 | -0.08(-1.07%) |
Jun 11, 2014 | 7.408 | 7.510 | 7.408 | 7.510 | 6,329 | +0.31(+4.31%) |
Jun 10, 2014 | 7.200 | 7.250 | 7.190 | 7.200 | 14,240 | -0.30(-4.00%) |
Jun 06, 2014 | 7.508 | 7.508 | 7.500 | 7.500 | 16,258 | -0.13(-1.70%) |
Jun 05, 2014 | 7.680 | 7.680 | 7.622 | 7.630 | 4,500 | +0.02(+0.26%) |
Jun 04, 2014 | 7.630 | 7.630 | 7.600 | 7.610 | 10,850 | -0.17(-2.12%) |
Jun 03, 2014 | 7.770 | 7.775 | 7.770 | 7.775 | 16,050 | -0.21(-2.69%) |
Jun 02, 2014 | 7.978 | 7.990 | 7.942 | 7.990 | 28,905 | +0.07(+0.88%) |
May 30, 2014 | 7.950 | 8.080 | 7.920 | 7.920 | 25,973 | +0.27(+3.53%) |
May 29, 2014 | 7.620 | 7.650 | 7.620 | 7.650 | 35,487 | -0.24(-3.04%) |
May 28, 2014 | 7.928 | 7.928 | 7.885 | 7.890 | 7,100 | -0.11(-1.38%) |
May 27, 2014 | 8.001 | 8.001 | 7.890 | 8.000 | 7,900 | -0.05(-0.62%) |
May 23, 2014 | 8.050 | 8.050 | 8.050 | 0 | -0.01(-0.07%) | |
May 22, 2014 | 8.120 | 8.120 | 8.051 | 8.056 | 5,080 | +0.14(+1.78%) |
May 21, 2014 | 7.920 | 7.920 | 7.915 | 7.915 | 7,077 | +0.12(+1.53%) |
May 20, 2014 | 7.710 | 7.800 | 7.710 | 7.795 | 11,775 | +0.30(+3.94%) |
May 19, 2014 | 7.480 | 7.522 | 7.480 | 7.500 | 3,014 | +0.00(+0.00%) |
May 16, 2014 | 7.650 | 7.650 | 7.500 | 7.500 | 1,975 | -0.00(-0.03%) |
May 15, 2014 | 7.500 | 7.540 | 7.500 | 7.502 | 36,699 | -0.04(-0.50%) |
May 14, 2014 | 7.595 | 7.660 | 7.540 | 7.540 | 14,450 | -0.13(-1.69%) |
May 13, 2014 | 7.540 | 7.670 | 7.540 | 7.670 | 2,900 | -0.01(-0.18%) |
May 12, 2014 | 7.692 | 7.710 | 7.680 | 7.684 | 27,244 | +0.17(+2.31%) |
May 09, 2014 | 7.539 | 7.540 | 7.490 | 7.510 | 18,721 | +0.38(+5.34%) |
May 08, 2014 | 7.270 | 7.270 | 7.100 | 7.129 | 87,975 | -0.57(-7.42%) |
May 07, 2014 | 7.779 | 7.790 | 7.639 | 7.700 | 6,860 | -0.28(-3.48%) |
May 06, 2014 | 8.010 | 8.010 | 7.960 | 7.978 | 2,400 | -0.10(-1.26%) |
May 05, 2014 | 8.100 | 8.100 | 7.930 | 8.080 | 12,240 | -0.07(-0.86%) |
May 02, 2014 | 8.000 | 8.150 | 8.000 | 8.150 | 52,800 | +0.27(+3.45%) |
May 01, 2014 | 7.820 | 7.900 | 7.820 | 7.878 | 17,650 | -0.01(-0.18%) |
Apr 30, 2014 | 7.940 | 7.940 | 7.830 | 7.892 | 95,090 | -0.33(-3.99%) |
Apr 29, 2014 | 8.100 | 8.240 | 8.010 | 8.220 | 32,226 | -0.26(-3.07%) |
Apr 28, 2014 | 8.510 | 8.510 | 8.390 | 8.480 | 10,210 | -0.12(-1.40%) |
Apr 25, 2014 | 8.770 | 8.770 | 8.550 | 8.600 | 48,110 | -0.29(-3.22%) |
Apr 24, 2014 | 9.000 | 9.000 | 8.880 | 8.886 | 32,050 | -0.07(-0.83%) |
Apr 23, 2014 | 8.874 | 8.960 | 8.874 | 8.960 | 2,100 | +0.06(+0.67%) |
Apr 22, 2014 | 8.870 | 8.900 | 8.830 | 8.900 | 13,550 | +0.00(+0.00%) |
Apr 21, 2014 | 8.901 | 8.920 | 8.840 | 8.900 | 5,392 | +0.03(+0.34%) |
Apr 17, 2014 | 8.870 | 8.870 | 8.870 | 0 | +0.00(+0.00%) | |
Apr 16, 2014 | 8.819 | 8.870 | 8.819 | 8.870 | 1,120 | +0.07(+0.85%) |
Apr 15, 2014 | 8.790 | 8.820 | 8.770 | 8.796 | 7,871 | -0.33(-3.66%) |
Apr 14, 2014 | 9.000 | 9.150 | 8.980 | 9.130 | 18,205 | +0.09(+1.00%) |
Apr 11, 2014 | 9.160 | 9.160 | 9.040 | 9.040 | 0 | -0.28(-3.00%) |
Apr 10, 2014 | 9.551 | 9.570 | 9.320 | 9.320 | 10,500 | +0.31(+3.44%) |
Apr 09, 2014 | 8.978 | 9.010 | 8.880 | 9.010 | 25,530 | +0.34(+3.90%) |
Apr 08, 2014 | 8.732 | 8.740 | 8.570 | 8.672 | 46,951 | -0.09(-0.99%) |
Apr 07, 2014 | 8.890 | 8.890 | 8.700 | 8.759 | 21,268 | -0.52(-5.61%) |
Apr 04, 2014 | 9.390 | 9.390 | 9.280 | 9.280 | 0 | -0.03(-0.32%) |
Apr 03, 2014 | 9.350 | 9.374 | 9.310 | 9.310 | 11,544 | -0.06(-0.68%) |
Apr 02, 2014 | 9.360 | 9.374 | 9.220 | 9.374 | 6,250 | -0.08(-0.80%) |