Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.494 | 7.494 | 7.234 | 7.423 | 19,896 | -0.11(-1.43%) |
Jun 27, 2014 | 7.184 | 7.530 | 7.184 | 7.530 | 32,293 | +0.18(+2.44%) |
Jun 26, 2014 | 7.459 | 7.494 | 7.351 | 7.351 | 33,446 | -0.06(-0.84%) |
Jun 25, 2014 | 7.261 | 7.494 | 6.834 | 7.414 | 154,281 | +0.31(+4.29%) |
Jun 24, 2014 | 6.471 | 7.225 | 6.471 | 7.108 | 47,393 | +0.70(+10.92%) |
Jun 23, 2014 | 6.480 | 6.480 | 6.364 | 6.408 | 13,239 | -0.11(-1.65%) |
Jun 20, 2014 | 6.498 | 6.821 | 6.417 | 6.516 | 6,026 | -0.01(-0.14%) |
Jun 19, 2014 | 6.426 | 6.642 | 6.426 | 6.525 | 2,505 | -0.11(-1.62%) |
Jun 18, 2014 | 6.426 | 6.696 | 6.426 | 6.633 | 14,183 | +0.20(+3.07%) |
Jun 17, 2014 | 6.431 | 6.453 | 6.417 | 6.435 | 6,473 | +0.01(+0.14%) |
Jun 16, 2014 | 6.372 | 6.490 | 6.372 | 6.426 | 18,210 | -0.04(-0.56%) |
Jun 13, 2014 | 6.471 | 6.498 | 6.458 | 6.462 | 17,776 | -0.01(-0.14%) |
Jun 12, 2014 | 6.480 | 6.607 | 6.471 | 6.471 | 32,452 | -0.03(-0.41%) |
Jun 11, 2014 | 6.543 | 6.624 | 6.472 | 6.498 | 2,755 | -0.08(-1.23%) |
Jun 10, 2014 | 6.498 | 6.678 | 6.453 | 6.579 | 8,665 | -0.02(-0.27%) |
Jun 06, 2014 | 6.740 | 6.740 | 6.597 | 6.597 | 28,403 | -0.12(-1.74%) |
Jun 05, 2014 | 6.678 | 6.740 | 6.597 | 6.714 | 8,239 | +0.01(+0.13%) |
Jun 04, 2014 | 6.606 | 6.714 | 6.435 | 6.705 | 21,223 | +0.03(+0.40%) |
Jun 03, 2014 | 6.561 | 6.678 | 6.471 | 6.678 | 12,360 | +0.13(+1.92%) |
Jun 02, 2014 | 6.767 | 6.893 | 6.381 | 6.552 | 13,680 | -0.21(-3.05%) |
May 30, 2014 | 6.857 | 6.902 | 6.417 | 6.758 | 110,357 | -0.09(-1.31%) |
May 29, 2014 | 6.902 | 6.902 | 6.848 | 6.848 | 1,137 | -0.09(-1.29%) |
May 28, 2014 | 6.947 | 7.001 | 6.938 | 6.938 | 1,627 | -0.06(-0.90%) |
May 27, 2014 | 6.938 | 7.046 | 6.938 | 7.001 | 9,323 | +0.02(+0.26%) |
May 23, 2014 | 7.010 | 6.983 | 6.983 | 6.983 | 15,375 | +0.02(+0.26%) |
May 22, 2014 | 6.974 | 7.073 | 6.965 | 6.965 | 2,265 | -0.04(-0.64%) |
May 21, 2014 | 7.010 | 7.082 | 6.911 | 7.010 | 9,321 | -0.05(-0.76%) |
May 20, 2014 | 7.135 | 7.180 | 6.929 | 7.064 | 42,051 | -0.08(-1.07%) |
May 19, 2014 | 7.265 | 7.265 | 6.916 | 7.140 | 17,093 | -0.04(-0.50%) |
May 16, 2014 | 7.059 | 7.211 | 6.925 | 7.176 | 4,036 | +0.12(+1.65%) |
May 15, 2014 | 7.273 | 7.273 | 7.059 | 7.059 | 2,369 | -0.02(-0.32%) |
May 14, 2014 | 7.229 | 7.292 | 6.943 | 7.082 | 8,686 | +0.04(+0.57%) |
May 13, 2014 | 7.051 | 7.158 | 7.042 | 7.042 | 6,036 | -0.13(-1.75%) |
May 12, 2014 | 7.006 | 7.292 | 6.970 | 7.167 | 11,876 | +0.14(+2.04%) |
May 09, 2014 | 6.988 | 7.256 | 6.854 | 7.024 | 25,185 | -0.05(-0.76%) |
May 08, 2014 | 6.997 | 7.167 | 6.872 | 7.077 | 14,257 | +0.05(+0.76%) |
May 07, 2014 | 7.185 | 7.283 | 7.015 | 7.024 | 11,941 | -0.21(-2.84%) |
May 06, 2014 | 7.283 | 7.283 | 7.077 | 7.229 | 7,072 | -0.03(-0.37%) |
May 05, 2014 | 7.202 | 7.265 | 7.051 | 7.256 | 8,175 | -0.01(-0.12%) |
May 02, 2014 | 7.068 | 7.328 | 7.068 | 7.265 | 10,189 | +0.04(+0.62%) |
May 01, 2014 | 7.310 | 7.310 | 7.104 | 7.220 | 13,379 | -0.12(-1.58%) |
Apr 30, 2014 | 6.747 | 7.336 | 6.747 | 7.336 | 54,931 | +0.50(+7.32%) |
Apr 29, 2014 | 7.015 | 7.015 | 6.631 | 6.836 | 31,452 | -0.18(-2.55%) |
Apr 28, 2014 | 7.077 | 7.113 | 7.015 | 7.015 | 7,094 | -0.06(-0.88%) |
Apr 25, 2014 | 7.122 | 7.175 | 7.077 | 7.077 | 4,535 | -0.07(-1.00%) |
Apr 24, 2014 | 7.185 | 7.238 | 7.077 | 7.149 | 14,406 | -0.05(-0.74%) |
Apr 23, 2014 | 7.256 | 7.309 | 7.140 | 7.202 | 21,630 | -0.05(-0.74%) |
Apr 22, 2014 | 7.256 | 7.283 | 7.176 | 7.256 | 14,836 | +0.12(+1.63%) |
Apr 21, 2014 | 7.194 | 7.264 | 7.077 | 7.140 | 7,316 | +0.00(+0.00%) |
Apr 17, 2014 | 7.113 | 7.140 | 7.140 | 7.140 | 11,414 | +0.00(+0.00%) |
Apr 16, 2014 | 7.166 | 7.166 | 7.077 | 7.140 | 15,246 | -0.02(-0.25%) |
Apr 15, 2014 | 7.175 | 7.176 | 7.104 | 7.158 | 6,161 | +0.08(+1.14%) |
Apr 14, 2014 | 7.247 | 7.247 | 7.077 | 7.077 | 20,233 | -0.08(-1.12%) |
Apr 11, 2014 | 7.211 | 7.345 | 7.077 | 7.158 | 10,839 | -0.12(-1.60%) |
Apr 10, 2014 | 7.194 | 7.283 | 7.194 | 7.274 | 8,668 | +0.00(+0.00%) |
Apr 09, 2014 | 7.381 | 7.381 | 7.220 | 7.274 | 6,478 | +0.07(+0.99%) |
Apr 08, 2014 | 7.069 | 7.390 | 7.069 | 7.202 | 11,658 | -0.01(-0.12%) |
Apr 07, 2014 | 7.372 | 7.414 | 7.158 | 7.211 | 12,601 | -0.21(-2.89%) |
Apr 04, 2014 | 7.371 | 7.426 | 7.077 | 7.426 | 15,424 | +0.08(+1.09%) |
Apr 03, 2014 | 7.265 | 7.345 | 7.265 | 7.345 | 3,602 | +0.10(+1.36%) |
Apr 02, 2014 | 7.345 | 7.354 | 7.226 | 7.247 | 12,933 | -0.12(-1.58%) |