Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.562 | 7.724 | 7.500 | 7.704 | 380,182 | +0.16(+2.05%) |
Jun 27, 2014 | 7.469 | 7.580 | 7.383 | 7.548 | 1,121,718 | +0.03(+0.41%) |
Jun 26, 2014 | 7.611 | 7.704 | 7.442 | 7.517 | 324,530 | -0.10(-1.31%) |
Jun 25, 2014 | 7.600 | 7.722 | 7.562 | 7.617 | 383,576 | -0.01(-0.14%) |
Jun 24, 2014 | 7.552 | 7.759 | 7.517 | 7.628 | 668,305 | +0.06(+0.73%) |
Jun 23, 2014 | 7.872 | 7.872 | 7.542 | 7.573 | 497,651 | -0.25(-3.17%) |
Jun 20, 2014 | 7.707 | 7.869 | 7.597 | 7.821 | 714,472 | +0.17(+2.21%) |
Jun 19, 2014 | 7.648 | 7.742 | 7.555 | 7.652 | 248,596 | -0.00(-0.05%) |
Jun 18, 2014 | 8.010 | 8.010 | 7.562 | 7.655 | 354,871 | +0.03(+0.36%) |
Jun 17, 2014 | 7.693 | 7.704 | 7.426 | 7.628 | 1,218,985 | -0.36(-4.49%) |
Jun 16, 2014 | 7.938 | 8.317 | 7.883 | 7.986 | 336,805 | +0.07(+0.83%) |
Jun 13, 2014 | 8.110 | 8.122 | 7.872 | 7.921 | 743,154 | -0.15(-1.84%) |
Jun 12, 2014 | 8.231 | 8.239 | 8.045 | 8.069 | 303,603 | -0.14(-1.76%) |
Jun 11, 2014 | 8.217 | 8.278 | 8.165 | 8.214 | 249,957 | -0.05(-0.63%) |
Jun 10, 2014 | 8.383 | 8.383 | 8.186 | 8.265 | 356,492 | -0.23(-2.72%) |
Jun 06, 2014 | 8.544 | 8.641 | 8.455 | 8.496 | 483,106 | +0.01(+0.16%) |
Jun 05, 2014 | 8.176 | 8.510 | 8.131 | 8.482 | 619,423 | +0.30(+3.71%) |
Jun 04, 2014 | 8.010 | 8.234 | 7.938 | 8.179 | 292,263 | +0.16(+2.02%) |
Jun 03, 2014 | 8.214 | 8.307 | 7.986 | 8.017 | 209,462 | -0.21(-2.55%) |
Jun 02, 2014 | 8.300 | 8.376 | 8.117 | 8.227 | 188,535 | -0.07(-0.87%) |
May 30, 2014 | 8.534 | 8.555 | 8.207 | 8.300 | 470,718 | -0.21(-2.43%) |
May 29, 2014 | 8.510 | 8.613 | 8.424 | 8.507 | 522,098 | +0.02(+0.24%) |
May 28, 2014 | 8.338 | 8.527 | 8.291 | 8.486 | 650,332 | +0.14(+1.65%) |
May 27, 2014 | 8.152 | 8.410 | 8.107 | 8.348 | 202,136 | +0.27(+3.37%) |
May 23, 2014 | 7.955 | 8.076 | 8.076 | 8.076 | 172,986 | +0.10(+1.21%) |
May 22, 2014 | 7.797 | 7.983 | 7.780 | 7.979 | 158,149 | +0.20(+2.57%) |
May 21, 2014 | 7.735 | 7.900 | 7.673 | 7.780 | 298,901 | +0.07(+0.85%) |
May 20, 2014 | 7.693 | 7.721 | 7.525 | 7.714 | 373,077 | +0.03(+0.40%) |
May 19, 2014 | 7.638 | 7.755 | 7.573 | 7.683 | 594,311 | -0.01(-0.18%) |
May 16, 2014 | 7.690 | 7.718 | 7.597 | 7.697 | 295,264 | -0.00(-0.04%) |
May 15, 2014 | 7.842 | 7.912 | 7.642 | 7.700 | 257,596 | -0.21(-2.61%) |
May 14, 2014 | 7.900 | 8.041 | 7.752 | 7.907 | 323,134 | -0.03(-0.43%) |
May 13, 2014 | 8.045 | 8.134 | 7.897 | 7.942 | 222,381 | -0.11(-1.33%) |
May 12, 2014 | 7.817 | 8.141 | 7.690 | 8.048 | 257,463 | +0.25(+3.27%) |
May 09, 2014 | 7.693 | 7.831 | 7.225 | 7.793 | 150,881 | +0.05(+0.62%) |
May 08, 2014 | 8.014 | 8.069 | 7.638 | 7.745 | 231,445 | -0.25(-3.15%) |
May 07, 2014 | 7.731 | 8.014 | 7.625 | 7.997 | 335,263 | +0.30(+3.89%) |
May 06, 2014 | 7.838 | 7.879 | 7.693 | 7.697 | 177,593 | -0.19(-2.40%) |
May 05, 2014 | 7.924 | 8.062 | 7.755 | 7.886 | 170,194 | -0.11(-1.42%) |
May 02, 2014 | 8.062 | 8.062 | 7.907 | 8.000 | 525,880 | -0.02(-0.26%) |
May 01, 2014 | 8.052 | 8.052 | 7.776 | 8.021 | 627,170 | -0.06(-0.77%) |
Apr 30, 2014 | 8.107 | 8.155 | 7.976 | 8.083 | 458,397 | -0.05(-0.64%) |
Apr 29, 2014 | 7.976 | 8.162 | 7.703 | 8.134 | 431,448 | +0.16(+1.99%) |
Apr 28, 2014 | 8.138 | 8.217 | 7.883 | 7.976 | 251,193 | -0.11(-1.32%) |
Apr 25, 2014 | 8.269 | 8.420 | 8.041 | 8.083 | 411,566 | -0.21(-2.53%) |
Apr 24, 2014 | 8.341 | 8.410 | 8.190 | 8.293 | 198,821 | +0.02(+0.21%) |
Apr 23, 2014 | 8.448 | 8.558 | 8.269 | 8.276 | 352,481 | -0.17(-2.00%) |
Apr 22, 2014 | 8.424 | 8.662 | 8.334 | 8.445 | 1,076,347 | +0.01(+0.08%) |
Apr 21, 2014 | 8.110 | 8.858 | 7.979 | 8.438 | 1,257,083 | +0.43(+5.42%) |
Apr 17, 2014 | 7.600 | 8.004 | 8.004 | 8.004 | 771,765 | +0.36(+4.69%) |
Apr 16, 2014 | 7.228 | 7.731 | 7.042 | 7.645 | 470,602 | +0.52(+7.35%) |
Apr 15, 2014 | 7.053 | 7.180 | 6.898 | 7.122 | 193,513 | +0.08(+1.08%) |
Apr 14, 2014 | 7.132 | 7.250 | 6.915 | 7.046 | 328,805 | +0.00(+0.05%) |
Apr 11, 2014 | 7.018 | 7.163 | 7.018 | 7.042 | 210,884 | -0.05(-0.68%) |
Apr 10, 2014 | 7.352 | 7.366 | 7.042 | 7.091 | 252,563 | -0.29(-3.97%) |
Apr 09, 2014 | 7.394 | 7.397 | 7.249 | 7.383 | 158,468 | +0.03(+0.47%) |
Apr 08, 2014 | 7.204 | 7.380 | 7.146 | 7.349 | 333,356 | +0.13(+1.81%) |
Apr 07, 2014 | 7.249 | 7.283 | 7.132 | 7.218 | 198,746 | -0.08(-1.13%) |
Apr 04, 2014 | 7.470 | 7.512 | 7.301 | 7.301 | 450,012 | -0.10(-1.40%) |
Apr 03, 2014 | 7.483 | 7.483 | 7.401 | 7.404 | 206,931 | -0.06(-0.83%) |
Apr 02, 2014 | 7.487 | 7.532 | 7.407 | 7.466 | 159,699 | +0.01(+0.18%) |