Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.510 | 7.510 | 7.249 | 7.438 | 19,855 | -0.11(-1.43%) |
Jun 27, 2014 | 7.199 | 7.546 | 7.199 | 7.546 | 32,227 | +0.18(+2.44%) |
Jun 26, 2014 | 7.474 | 7.510 | 7.366 | 7.366 | 33,377 | -0.06(-0.84%) |
Jun 25, 2014 | 7.276 | 7.510 | 6.848 | 7.429 | 153,965 | +0.31(+4.29%) |
Jun 24, 2014 | 6.485 | 7.240 | 6.485 | 7.123 | 47,295 | +0.70(+10.92%) |
Jun 23, 2014 | 6.494 | 6.494 | 6.377 | 6.422 | 13,212 | -0.11(-1.65%) |
Jun 20, 2014 | 6.512 | 6.835 | 6.431 | 6.529 | 6,014 | -0.01(-0.14%) |
Jun 19, 2014 | 6.440 | 6.655 | 6.440 | 6.538 | 2,500 | -0.11(-1.62%) |
Jun 18, 2014 | 6.440 | 6.709 | 6.440 | 6.646 | 14,154 | +0.20(+3.07%) |
Jun 17, 2014 | 6.444 | 6.467 | 6.431 | 6.449 | 6,460 | +0.01(+0.14%) |
Jun 16, 2014 | 6.386 | 6.503 | 6.386 | 6.440 | 18,173 | -0.04(-0.56%) |
Jun 13, 2014 | 6.485 | 6.512 | 6.471 | 6.476 | 17,740 | -0.01(-0.14%) |
Jun 12, 2014 | 6.494 | 6.621 | 6.485 | 6.485 | 32,385 | -0.03(-0.41%) |
Jun 11, 2014 | 6.556 | 6.637 | 6.485 | 6.512 | 2,749 | -0.08(-1.23%) |
Jun 10, 2014 | 6.512 | 6.691 | 6.467 | 6.592 | 8,648 | -0.02(-0.27%) |
Jun 06, 2014 | 6.754 | 6.754 | 6.610 | 6.610 | 28,345 | -0.12(-1.74%) |
Jun 05, 2014 | 6.691 | 6.754 | 6.610 | 6.727 | 8,222 | +0.01(+0.13%) |
Jun 04, 2014 | 6.619 | 6.727 | 6.449 | 6.718 | 21,180 | +0.03(+0.40%) |
Jun 03, 2014 | 6.574 | 6.691 | 6.485 | 6.691 | 12,335 | +0.13(+1.92%) |
Jun 02, 2014 | 6.781 | 6.907 | 6.395 | 6.565 | 13,652 | -0.21(-3.05%) |
May 30, 2014 | 6.871 | 6.916 | 6.431 | 6.772 | 110,131 | -0.09(-1.31%) |
May 29, 2014 | 6.916 | 6.916 | 6.862 | 6.862 | 1,135 | -0.09(-1.29%) |
May 28, 2014 | 6.961 | 7.015 | 6.952 | 6.952 | 1,624 | -0.06(-0.90%) |
May 27, 2014 | 6.952 | 7.060 | 6.952 | 7.015 | 9,304 | +0.02(+0.26%) |
May 23, 2014 | 7.024 | 6.997 | 6.997 | 6.997 | 15,343 | +0.02(+0.26%) |
May 22, 2014 | 6.988 | 7.087 | 6.979 | 6.979 | 2,260 | -0.04(-0.64%) |
May 21, 2014 | 7.024 | 7.096 | 6.925 | 7.024 | 9,301 | -0.05(-0.76%) |
May 20, 2014 | 7.150 | 7.195 | 6.943 | 7.078 | 41,965 | -0.08(-1.07%) |
May 19, 2014 | 7.280 | 7.280 | 6.931 | 7.155 | 17,058 | -0.04(-0.50%) |
May 16, 2014 | 7.074 | 7.226 | 6.940 | 7.190 | 4,028 | +0.12(+1.65%) |
May 15, 2014 | 7.288 | 7.288 | 7.074 | 7.074 | 2,364 | -0.02(-0.32%) |
May 14, 2014 | 7.244 | 7.307 | 6.958 | 7.096 | 8,668 | +0.04(+0.57%) |
May 13, 2014 | 7.065 | 7.172 | 7.056 | 7.056 | 6,023 | -0.13(-1.75%) |
May 12, 2014 | 7.020 | 7.307 | 6.984 | 7.181 | 11,852 | +0.14(+2.04%) |
May 09, 2014 | 7.002 | 7.271 | 6.868 | 7.038 | 25,134 | -0.05(-0.76%) |
May 08, 2014 | 7.011 | 7.181 | 6.886 | 7.092 | 14,228 | +0.05(+0.76%) |
May 07, 2014 | 7.199 | 7.298 | 7.029 | 7.038 | 11,917 | -0.21(-2.84%) |
May 06, 2014 | 7.298 | 7.298 | 7.092 | 7.244 | 7,057 | -0.03(-0.37%) |
May 05, 2014 | 7.217 | 7.280 | 7.065 | 7.271 | 8,159 | -0.01(-0.12%) |
May 02, 2014 | 7.083 | 7.343 | 7.083 | 7.280 | 10,168 | +0.04(+0.62%) |
May 01, 2014 | 7.325 | 7.325 | 7.119 | 7.235 | 13,352 | -0.12(-1.58%) |
Apr 30, 2014 | 6.761 | 7.352 | 6.761 | 7.352 | 54,818 | +0.50(+7.32%) |
Apr 29, 2014 | 7.029 | 7.029 | 6.645 | 6.850 | 31,387 | -0.18(-2.55%) |
Apr 28, 2014 | 7.092 | 7.128 | 7.029 | 7.029 | 7,080 | -0.06(-0.88%) |
Apr 25, 2014 | 7.137 | 7.189 | 7.092 | 7.092 | 4,526 | -0.07(-1.00%) |
Apr 24, 2014 | 7.199 | 7.253 | 7.092 | 7.164 | 14,377 | -0.05(-0.74%) |
Apr 23, 2014 | 7.271 | 7.324 | 7.155 | 7.217 | 21,586 | -0.05(-0.74%) |
Apr 22, 2014 | 7.271 | 7.298 | 7.190 | 7.271 | 14,806 | +0.12(+1.63%) |
Apr 21, 2014 | 7.208 | 7.279 | 7.092 | 7.155 | 7,301 | +0.00(+0.00%) |
Apr 17, 2014 | 7.128 | 7.155 | 7.155 | 7.155 | 11,391 | +0.00(+0.00%) |
Apr 16, 2014 | 7.181 | 7.181 | 7.092 | 7.155 | 15,214 | -0.02(-0.25%) |
Apr 15, 2014 | 7.190 | 7.190 | 7.119 | 7.172 | 6,148 | +0.08(+1.14%) |
Apr 14, 2014 | 7.262 | 7.262 | 7.092 | 7.092 | 20,192 | -0.08(-1.12%) |
Apr 11, 2014 | 7.226 | 7.361 | 7.092 | 7.172 | 10,817 | -0.12(-1.60%) |
Apr 10, 2014 | 7.208 | 7.298 | 7.208 | 7.289 | 8,650 | +0.00(+0.00%) |
Apr 09, 2014 | 7.396 | 7.396 | 7.235 | 7.289 | 6,464 | +0.07(+0.99%) |
Apr 08, 2014 | 7.084 | 7.405 | 7.084 | 7.217 | 11,634 | -0.01(-0.12%) |
Apr 07, 2014 | 7.387 | 7.429 | 7.172 | 7.226 | 12,575 | -0.21(-2.89%) |
Apr 04, 2014 | 7.386 | 7.441 | 7.092 | 7.441 | 15,392 | +0.08(+1.09%) |
Apr 03, 2014 | 7.280 | 7.361 | 7.280 | 7.361 | 3,594 | +0.10(+1.36%) |
Apr 02, 2014 | 7.361 | 7.369 | 7.241 | 7.262 | 12,906 | -0.12(-1.58%) |