Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.739 | 7.763 | 7.733 | 7.745 | 77,236 | +0.00(+0.00%) |
Jun 27, 2014 | 7.733 | 7.757 | 7.727 | 7.745 | 84,791 | +0.01(+0.08%) |
Jun 26, 2014 | 7.794 | 7.794 | 7.709 | 7.739 | 157,101 | +0.01(+0.08%) |
Jun 25, 2014 | 7.703 | 7.745 | 7.691 | 7.733 | 104,335 | +0.04(+0.57%) |
Jun 24, 2014 | 7.643 | 7.690 | 7.637 | 7.690 | 132,366 | +0.06(+0.77%) |
Jun 23, 2014 | 7.673 | 7.685 | 7.630 | 7.630 | 177,007 | -0.01(-0.16%) |
Jun 20, 2014 | 7.649 | 7.673 | 7.637 | 7.643 | 57,462 | -0.02(-0.24%) |
Jun 19, 2014 | 7.697 | 7.715 | 7.643 | 7.661 | 141,983 | -0.01(-0.08%) |
Jun 18, 2014 | 7.673 | 7.691 | 7.637 | 7.667 | 226,905 | +0.01(+0.08%) |
Jun 17, 2014 | 7.788 | 7.812 | 7.661 | 7.661 | 171,485 | -0.14(-1.78%) |
Jun 16, 2014 | 7.818 | 7.844 | 7.800 | 7.800 | 114,453 | -0.03(-0.39%) |
Jun 13, 2014 | 7.854 | 7.854 | 7.800 | 7.830 | 78,393 | -0.01(-0.15%) |
Jun 12, 2014 | 7.824 | 7.842 | 7.800 | 7.842 | 47,219 | +0.06(+0.72%) |
Jun 11, 2014 | 7.816 | 7.816 | 7.780 | 7.786 | 66,500 | +0.00(+0.00%) |
Jun 10, 2014 | 7.768 | 7.810 | 7.756 | 7.786 | 139,260 | -0.00(-0.05%) |
Jun 06, 2014 | 7.720 | 7.792 | 7.720 | 7.790 | 175,633 | +0.08(+0.99%) |
Jun 05, 2014 | 7.648 | 7.720 | 7.636 | 7.714 | 130,171 | +0.07(+0.94%) |
Jun 04, 2014 | 7.720 | 7.726 | 7.636 | 7.642 | 260,508 | -0.10(-1.27%) |
Jun 03, 2014 | 7.744 | 7.762 | 7.732 | 7.740 | 116,826 | -0.03(-0.36%) |
Jun 02, 2014 | 7.774 | 7.774 | 7.750 | 7.768 | 98,764 | +0.02(+0.23%) |
May 30, 2014 | 7.756 | 7.776 | 7.738 | 7.750 | 60,079 | -0.02(-0.31%) |
May 29, 2014 | 7.780 | 7.792 | 7.756 | 7.774 | 109,315 | +0.02(+0.31%) |
May 28, 2014 | 7.774 | 7.780 | 7.750 | 7.750 | 56,973 | +0.01(+0.16%) |
May 27, 2014 | 7.756 | 7.768 | 7.726 | 7.738 | 74,980 | -0.02(-0.23%) |
May 23, 2014 | 7.768 | 7.756 | 7.756 | 7.756 | 151,353 | +0.01(+0.18%) |
May 22, 2014 | 7.774 | 7.774 | 7.738 | 7.742 | 77,248 | -0.01(-0.18%) |
May 21, 2014 | 7.798 | 7.798 | 7.738 | 7.756 | 273,350 | -0.05(-0.62%) |
May 20, 2014 | 7.774 | 7.810 | 7.774 | 7.804 | 111,110 | +0.01(+0.15%) |
May 19, 2014 | 7.828 | 7.840 | 7.786 | 7.792 | 45,115 | -0.01(-0.15%) |
May 16, 2014 | 7.780 | 7.804 | 7.768 | 7.804 | 64,949 | +0.02(+0.23%) |
May 15, 2014 | 7.768 | 7.786 | 7.744 | 7.786 | 133,851 | +0.05(+0.70%) |
May 14, 2014 | 7.762 | 7.780 | 7.732 | 7.732 | 94,642 | -0.02(-0.23%) |
May 13, 2014 | 7.762 | 7.786 | 7.738 | 7.750 | 88,778 | -0.01(-0.14%) |
May 12, 2014 | 7.772 | 7.772 | 7.731 | 7.761 | 88,785 | +0.01(+0.08%) |
May 09, 2014 | 7.761 | 7.761 | 7.743 | 7.755 | 35,690 | +0.00(+0.00%) |
May 08, 2014 | 7.755 | 7.772 | 7.737 | 7.755 | 110,416 | +0.01(+0.15%) |
May 07, 2014 | 7.731 | 7.766 | 7.731 | 7.743 | 96,062 | -0.01(-0.15%) |
May 06, 2014 | 7.731 | 7.755 | 7.725 | 7.755 | 97,694 | +0.03(+0.39%) |
May 05, 2014 | 7.743 | 7.761 | 7.725 | 7.725 | 101,487 | +0.00(+0.00%) |
May 02, 2014 | 7.725 | 7.737 | 7.701 | 7.725 | 88,128 | -0.02(-0.31%) |
May 01, 2014 | 7.713 | 7.759 | 7.686 | 7.749 | 124,072 | +0.06(+0.78%) |
Apr 30, 2014 | 7.707 | 7.707 | 7.647 | 7.689 | 195,979 | +0.00(+0.00%) |
Apr 29, 2014 | 7.707 | 7.707 | 7.665 | 7.689 | 122,511 | -0.03(-0.39%) |
Apr 28, 2014 | 7.719 | 7.719 | 7.683 | 7.719 | 111,947 | +0.05(+0.62%) |
Apr 25, 2014 | 7.635 | 7.671 | 7.629 | 7.671 | 92,806 | +0.04(+0.47%) |
Apr 24, 2014 | 7.599 | 7.641 | 7.581 | 7.635 | 87,187 | +0.03(+0.39%) |
Apr 23, 2014 | 7.569 | 7.605 | 7.569 | 7.605 | 86,629 | +0.05(+0.63%) |
Apr 22, 2014 | 7.515 | 7.563 | 7.514 | 7.557 | 122,894 | +0.05(+0.72%) |
Apr 21, 2014 | 7.443 | 7.509 | 7.443 | 7.503 | 115,749 | +0.08(+1.13%) |
Apr 17, 2014 | 7.425 | 7.419 | 7.419 | 7.419 | 138,883 | -0.02(-0.32%) |
Apr 16, 2014 | 7.443 | 7.443 | 7.419 | 7.443 | 79,534 | +0.01(+0.16%) |
Apr 15, 2014 | 7.360 | 7.431 | 7.360 | 7.431 | 149,180 | +0.08(+1.06%) |
Apr 14, 2014 | 7.419 | 7.431 | 7.330 | 7.354 | 177,385 | -0.07(-0.97%) |
Apr 11, 2014 | 7.425 | 7.437 | 7.413 | 7.425 | 67,474 | -0.00(-0.06%) |
Apr 10, 2014 | 7.394 | 7.442 | 7.394 | 7.430 | 106,395 | +0.04(+0.48%) |
Apr 09, 2014 | 7.418 | 7.430 | 7.388 | 7.394 | 83,541 | -0.02(-0.24%) |
Apr 08, 2014 | 7.412 | 7.424 | 7.394 | 7.412 | 70,936 | -0.02(-0.24%) |
Apr 07, 2014 | 7.400 | 7.430 | 7.400 | 7.430 | 58,107 | +0.01(+0.16%) |
Apr 04, 2014 | 7.388 | 7.418 | 7.364 | 7.418 | 67,122 | +0.05(+0.65%) |
Apr 03, 2014 | 7.323 | 7.376 | 7.323 | 7.370 | 122,683 | +0.03(+0.41%) |
Apr 02, 2014 | 7.311 | 7.353 | 7.263 | 7.341 | 178,827 | +0.02(+0.24%) |