Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.550 | 7.716 | 7.535 | 7.711 | 32,770,670 | +0.17(+2.24%) |
Jun 27, 2014 | 7.522 | 7.587 | 7.493 | 7.542 | 43,689,376 | -0.03(-0.39%) |
Jun 26, 2014 | 7.703 | 7.706 | 7.555 | 7.572 | 29,218,762 | -0.12(-1.61%) |
Jun 25, 2014 | 7.557 | 7.699 | 7.547 | 7.696 | 33,050,676 | +0.19(+2.48%) |
Jun 24, 2014 | 7.763 | 7.813 | 7.498 | 7.510 | 43,229,248 | -0.26(-3.29%) |
Jun 23, 2014 | 7.666 | 7.798 | 7.634 | 7.766 | 32,988,180 | +0.10(+1.33%) |
Jun 20, 2014 | 7.649 | 7.743 | 7.614 | 7.664 | 42,598,616 | +0.04(+0.55%) |
Jun 19, 2014 | 7.609 | 7.651 | 7.560 | 7.622 | 24,285,518 | +0.00(+0.07%) |
Jun 18, 2014 | 7.574 | 7.632 | 7.530 | 7.617 | 22,555,628 | +0.04(+0.49%) |
Jun 17, 2014 | 7.535 | 7.592 | 7.507 | 7.579 | 20,270,286 | +0.02(+0.33%) |
Jun 16, 2014 | 7.589 | 7.607 | 7.540 | 7.555 | 27,357,856 | -0.00(-0.07%) |
Jun 13, 2014 | 7.579 | 7.584 | 7.483 | 7.560 | 21,607,962 | -0.00(-0.07%) |
Jun 12, 2014 | 7.470 | 7.641 | 7.458 | 7.565 | 42,204,068 | +0.11(+1.53%) |
Jun 11, 2014 | 7.240 | 7.473 | 7.232 | 7.450 | 32,736,554 | +0.20(+2.77%) |
Jun 10, 2014 | 7.316 | 7.339 | 7.244 | 7.249 | 24,941,542 | -0.12(-1.68%) |
Jun 06, 2014 | 7.418 | 7.421 | 7.347 | 7.373 | 18,880,276 | -0.04(-0.50%) |
Jun 05, 2014 | 7.277 | 7.421 | 7.207 | 7.411 | 51,039,820 | +0.14(+1.98%) |
Jun 04, 2014 | 7.252 | 7.304 | 7.200 | 7.267 | 23,756,326 | +0.01(+0.14%) |
Jun 03, 2014 | 7.279 | 7.314 | 7.237 | 7.257 | 28,068,358 | -0.01(-0.20%) |
Jun 02, 2014 | 7.135 | 7.297 | 7.111 | 7.272 | 35,845,900 | +0.15(+2.05%) |
May 30, 2014 | 7.120 | 7.155 | 7.029 | 7.125 | 28,390,468 | -0.04(-0.59%) |
May 29, 2014 | 7.041 | 7.170 | 6.989 | 7.168 | 35,379,680 | +0.12(+1.69%) |
May 28, 2014 | 7.034 | 7.063 | 6.962 | 7.048 | 35,098,744 | +0.02(+0.32%) |
May 27, 2014 | 6.895 | 7.034 | 6.872 | 7.026 | 37,873,608 | +0.16(+2.31%) |
May 23, 2014 | 6.947 | 6.867 | 6.867 | 6.867 | 36,581,764 | -0.11(-1.53%) |
May 22, 2014 | 6.991 | 7.021 | 6.937 | 6.974 | 23,708,906 | -0.01(-0.21%) |
May 21, 2014 | 6.994 | 7.046 | 6.972 | 6.989 | 28,572,934 | +0.04(+0.54%) |
May 20, 2014 | 6.947 | 7.103 | 6.927 | 6.952 | 36,124,488 | +0.01(+0.21%) |
May 19, 2014 | 6.937 | 6.967 | 6.835 | 6.937 | 39,382,568 | +0.08(+1.16%) |
May 16, 2014 | 7.034 | 7.039 | 6.773 | 6.857 | 82,762,792 | -0.33(-4.66%) |
May 15, 2014 | 7.249 | 7.257 | 7.001 | 7.192 | 47,828,260 | -0.06(-0.82%) |
May 14, 2014 | 7.473 | 7.473 | 7.235 | 7.252 | 48,755,700 | -0.20(-2.70%) |
May 13, 2014 | 7.527 | 7.562 | 7.426 | 7.453 | 30,565,604 | -0.07(-0.96%) |
May 12, 2014 | 7.413 | 7.532 | 7.376 | 7.525 | 47,260,092 | +0.13(+1.74%) |
May 09, 2014 | 7.212 | 7.408 | 7.197 | 7.396 | 40,858,508 | +0.17(+2.30%) |
May 08, 2014 | 7.309 | 7.418 | 7.207 | 7.230 | 47,459,732 | -0.12(-1.59%) |
May 07, 2014 | 7.319 | 7.403 | 6.972 | 7.346 | 73,463,776 | +0.31(+4.44%) |
May 06, 2014 | 7.036 | 7.113 | 7.006 | 7.034 | 45,363,688 | +0.01(+0.14%) |
May 05, 2014 | 6.962 | 7.056 | 6.959 | 7.024 | 27,863,856 | +0.01(+0.11%) |
May 02, 2014 | 7.051 | 7.125 | 6.979 | 7.016 | 37,871,264 | -0.03(-0.49%) |
May 01, 2014 | 7.148 | 7.190 | 7.044 | 7.051 | 23,071,804 | -0.08(-1.15%) |
Apr 30, 2014 | 7.178 | 7.185 | 7.088 | 7.133 | 25,067,452 | -0.08(-1.13%) |
Apr 29, 2014 | 7.180 | 7.302 | 7.170 | 7.215 | 21,737,314 | +0.08(+1.11%) |
Apr 28, 2014 | 7.202 | 7.205 | 7.047 | 7.135 | 31,990,196 | -0.01(-0.14%) |
Apr 25, 2014 | 7.230 | 7.244 | 7.123 | 7.145 | 21,651,284 | -0.10(-1.44%) |
Apr 24, 2014 | 7.220 | 7.314 | 7.165 | 7.249 | 41,248,656 | +0.05(+0.69%) |
Apr 23, 2014 | 7.061 | 7.257 | 7.041 | 7.200 | 38,806,092 | +0.14(+1.97%) |
Apr 22, 2014 | 7.071 | 7.125 | 6.972 | 7.061 | 24,954,726 | -0.01(-0.21%) |
Apr 21, 2014 | 6.959 | 7.092 | 6.954 | 7.076 | 29,400,964 | +0.09(+1.24%) |
Apr 17, 2014 | 6.823 | 6.989 | 6.989 | 6.989 | 41,235,552 | +0.17(+2.47%) |
Apr 16, 2014 | 6.786 | 6.823 | 6.723 | 6.820 | 26,890,930 | +0.08(+1.18%) |
Apr 15, 2014 | 6.609 | 6.776 | 6.597 | 6.741 | 37,776,484 | +0.11(+1.68%) |
Apr 14, 2014 | 6.542 | 6.671 | 6.510 | 6.629 | 32,259,468 | +0.14(+2.14%) |
Apr 11, 2014 | 6.523 | 6.557 | 6.468 | 6.490 | 29,366,876 | -0.07(-1.10%) |
Apr 10, 2014 | 6.510 | 6.659 | 6.438 | 6.562 | 41,800,108 | +0.04(+0.64%) |
Apr 09, 2014 | 6.464 | 6.523 | 6.412 | 6.521 | 36,212,568 | +0.06(+0.92%) |
Apr 08, 2014 | 6.432 | 6.517 | 6.422 | 6.461 | 33,461,482 | +0.04(+0.62%) |
Apr 07, 2014 | 6.570 | 6.570 | 6.370 | 6.422 | 38,526,652 | -0.15(-2.33%) |
Apr 04, 2014 | 6.607 | 6.664 | 6.508 | 6.575 | 33,164,514 | -0.01(-0.11%) |
Apr 03, 2014 | 6.533 | 6.667 | 6.533 | 6.582 | 39,489,424 | +0.04(+0.64%) |
Apr 02, 2014 | 6.466 | 6.615 | 6.451 | 6.540 | 33,785,640 | +0.08(+1.22%) |