Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 6.855 | 7.083 | 6.519 | 7.073 | 15,402 | +0.11(+1.56%) |
Jun 27, 2014 | 6.964 | 7.112 | 6.915 | 6.964 | 19,615 | -0.11(-1.54%) |
Jun 25, 2014 | 7.023 | 7.073 | 7.073 | 7.073 | 27 | +0.06(+0.85%) |
Jun 24, 2014 | 7.023 | 7.162 | 7.013 | 7.013 | 7,055 | -0.10(-1.43%) |
Jun 23, 2014 | 7.083 | 7.115 | 7.083 | 7.115 | 1,571 | -0.02(-0.24%) |
Jun 20, 2014 | 6.964 | 7.241 | 6.964 | 7.132 | 4,813 | +0.13(+1.83%) |
Jun 19, 2014 | 7.152 | 7.152 | 7.003 | 7.003 | 1,045 | -0.09(-1.25%) |
Jun 18, 2014 | 7.013 | 7.201 | 7.013 | 7.092 | 7,107 | +0.04(+0.56%) |
Jun 17, 2014 | 7.152 | 7.162 | 6.915 | 7.053 | 10,255 | -0.17(-2.33%) |
Jun 16, 2014 | 7.260 | 7.310 | 7.191 | 7.221 | 3,459 | -0.09(-1.22%) |
Jun 13, 2014 | 7.636 | 7.636 | 7.201 | 7.310 | 15,703 | -0.41(-5.37%) |
Jun 12, 2014 | 7.744 | 7.744 | 7.646 | 7.725 | 5,350 | +0.08(+1.03%) |
Jun 11, 2014 | 7.517 | 7.804 | 7.517 | 7.646 | 2,654 | -0.16(-2.03%) |
Jun 10, 2014 | 7.754 | 7.863 | 7.744 | 7.804 | 24,546 | +0.06(+0.77%) |
Jun 06, 2014 | 7.744 | 7.744 | 7.636 | 7.744 | 3,671 | +0.00(+0.00%) |
Jun 05, 2014 | 7.508 | 7.744 | 7.508 | 7.744 | 16,670 | +0.21(+2.75%) |
Jun 04, 2014 | 7.557 | 7.557 | 7.527 | 7.537 | 11,389 | -0.06(-0.81%) |
Jun 03, 2014 | 7.508 | 7.606 | 7.508 | 7.598 | 16,617 | +0.02(+0.29%) |
Jun 02, 2014 | 7.557 | 7.655 | 7.507 | 7.576 | 16,535 | +0.02(+0.26%) |
May 30, 2014 | 7.408 | 7.754 | 7.359 | 7.557 | 24,315 | +0.17(+2.27%) |
May 29, 2014 | 7.241 | 7.408 | 7.211 | 7.389 | 18,166 | +0.15(+2.05%) |
May 28, 2014 | 7.142 | 7.241 | 7.068 | 7.241 | 3,495 | +0.05(+0.69%) |
May 27, 2014 | 7.063 | 7.191 | 6.964 | 7.191 | 10,260 | +0.17(+2.39%) |
May 23, 2014 | 7.023 | 7.023 | 7.023 | 7.023 | 3,745 | +0.10(+1.43%) |
May 22, 2014 | 7.211 | 7.211 | 6.925 | 6.925 | 11,389 | -0.05(-0.71%) |
May 21, 2014 | 7.162 | 7.162 | 6.924 | 6.974 | 5,285 | -0.12(-1.67%) |
May 20, 2014 | 7.073 | 7.092 | 7.063 | 7.092 | 1,815 | -0.09(-1.24%) |
May 19, 2014 | 7.221 | 7.221 | 7.112 | 7.181 | 7,131 | +0.03(+0.42%) |
May 16, 2014 | 7.181 | 7.191 | 7.053 | 7.152 | 7,101 | +0.11(+1.54%) |
May 15, 2014 | 7.142 | 7.152 | 6.934 | 7.043 | 12,244 | -0.16(-2.19%) |
May 14, 2014 | 7.152 | 7.201 | 7.122 | 7.201 | 8,759 | +0.06(+0.77%) |
May 13, 2014 | 7.152 | 7.202 | 7.112 | 7.146 | 5,022 | -0.01(-0.08%) |
May 12, 2014 | 7.073 | 7.201 | 7.063 | 7.152 | 8,740 | -0.09(-1.23%) |
May 09, 2014 | 7.153 | 7.241 | 7.152 | 7.241 | 2,471 | +0.20(+2.81%) |
May 08, 2014 | 7.043 | 7.043 | 7.043 | 7.043 | 783 | +0.07(+0.96%) |
May 07, 2014 | 6.924 | 7.063 | 6.924 | 6.976 | 1,596 | -0.17(-2.32%) |
May 06, 2014 | 7.181 | 7.181 | 6.927 | 7.142 | 4,552 | -0.04(-0.55%) |
May 05, 2014 | 7.191 | 7.191 | 6.954 | 7.181 | 2,462 | +0.02(+0.28%) |
May 02, 2014 | 7.103 | 7.260 | 7.102 | 7.162 | 11,549 | -0.07(-0.96%) |
May 01, 2014 | 7.013 | 7.300 | 6.885 | 7.231 | 10,662 | +0.24(+3.39%) |
Apr 30, 2014 | 7.003 | 7.013 | 6.865 | 6.994 | 11,592 | -0.01(-0.14%) |
Apr 29, 2014 | 6.865 | 7.053 | 6.678 | 7.003 | 20,374 | +0.13(+1.87%) |
Apr 28, 2014 | 6.845 | 6.875 | 6.717 | 6.875 | 12,969 | +0.01(+0.14%) |
Apr 25, 2014 | 6.924 | 7.132 | 6.717 | 6.865 | 9,036 | -0.10(-1.42%) |
Apr 23, 2014 | 6.964 | 6.964 | 6.964 | 6.964 | 0 | +0.12(+1.73%) |
Apr 22, 2014 | 6.984 | 7.152 | 6.845 | 6.845 | 4,623 | -0.19(-2.67%) |
Apr 21, 2014 | 7.063 | 7.063 | 6.894 | 7.033 | 1,003 | +0.05(+0.71%) |
Apr 17, 2014 | 7.053 | 6.984 | 6.984 | 6.984 | 5,669 | +0.04(+0.57%) |
Apr 16, 2014 | 7.171 | 7.171 | 6.944 | 6.944 | 1,915 | -0.24(-3.30%) |
Apr 15, 2014 | 6.895 | 7.310 | 6.816 | 7.181 | 39,711 | +0.31(+4.45%) |
Apr 14, 2014 | 6.618 | 6.875 | 6.618 | 6.875 | 4,376 | +0.16(+2.35%) |
Apr 11, 2014 | 6.697 | 6.717 | 6.697 | 6.717 | 1,464 | +0.01(+0.15%) |
Apr 10, 2014 | 6.569 | 6.717 | 6.557 | 6.707 | 1,686 | +0.18(+2.72%) |
Apr 09, 2014 | 6.401 | 6.529 | 6.401 | 6.529 | 5,534 | +0.26(+4.09%) |
Apr 08, 2014 | 6.273 | 6.273 | 6.273 | 6.273 | 946 | -0.09(-1.40%) |
Apr 07, 2014 | 6.391 | 6.391 | 6.217 | 6.361 | 3,727 | -0.03(-0.46%) |
Apr 04, 2014 | 6.322 | 6.470 | 6.322 | 6.391 | 4,907 | +0.03(+0.47%) |
Apr 03, 2014 | 6.253 | 6.421 | 6.233 | 6.361 | 6,445 | +0.04(+0.62%) |
Apr 02, 2014 | 6.371 | 6.371 | 6.184 | 6.322 | 8,404 | -0.07(-1.08%) |