Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.409 | 7.475 | 7.381 | 7.416 | 8,209,359 | +0.02(+0.30%) |
Jun 27, 2014 | 7.409 | 7.512 | 7.376 | 7.394 | 15,959,423 | -0.04(-0.54%) |
Jun 26, 2014 | 7.374 | 7.442 | 7.278 | 7.435 | 10,416,803 | +0.07(+0.90%) |
Jun 25, 2014 | 7.358 | 7.418 | 7.298 | 7.369 | 11,234,095 | -0.01(-0.07%) |
Jun 24, 2014 | 7.392 | 7.466 | 7.330 | 7.374 | 10,502,984 | -0.03(-0.40%) |
Jun 23, 2014 | 7.347 | 7.433 | 7.297 | 7.403 | 8,776,625 | +0.05(+0.72%) |
Jun 20, 2014 | 7.330 | 7.407 | 7.310 | 7.350 | 15,983,641 | +0.03(+0.38%) |
Jun 19, 2014 | 7.350 | 7.407 | 7.273 | 7.323 | 12,775,786 | -0.01(-0.10%) |
Jun 18, 2014 | 7.389 | 7.389 | 7.227 | 7.330 | 15,489,051 | -0.05(-0.72%) |
Jun 17, 2014 | 7.140 | 7.392 | 7.030 | 7.383 | 27,596,584 | +0.47(+6.81%) |
Jun 16, 2014 | 6.753 | 6.915 | 6.742 | 6.912 | 9,920,597 | +0.13(+1.97%) |
Jun 13, 2014 | 6.658 | 6.799 | 6.612 | 6.779 | 10,177,614 | +0.13(+1.90%) |
Jun 12, 2014 | 6.881 | 6.889 | 6.630 | 6.652 | 14,233,566 | -0.26(-3.82%) |
Jun 11, 2014 | 6.843 | 7.160 | 6.833 | 6.916 | 18,549,132 | +0.08(+1.21%) |
Jun 10, 2014 | 6.696 | 6.848 | 6.654 | 6.833 | 11,313,674 | +0.00(+0.03%) |
Jun 06, 2014 | 6.727 | 6.865 | 6.724 | 6.832 | 9,974,053 | +0.11(+1.61%) |
Jun 05, 2014 | 6.826 | 6.839 | 6.672 | 6.724 | 8,977,222 | -0.10(-1.53%) |
Jun 04, 2014 | 6.685 | 6.938 | 6.650 | 6.828 | 10,376,913 | +0.13(+1.89%) |
Jun 03, 2014 | 6.680 | 6.733 | 6.577 | 6.702 | 15,666,445 | +0.00(+0.03%) |
Jun 02, 2014 | 6.905 | 6.936 | 6.696 | 6.700 | 12,200,045 | -0.18(-2.56%) |
May 30, 2014 | 6.934 | 6.959 | 6.857 | 6.876 | 13,315,176 | -0.06(-0.84%) |
May 29, 2014 | 6.957 | 7.012 | 6.854 | 6.934 | 13,519,184 | -0.01(-0.10%) |
May 28, 2014 | 6.774 | 6.952 | 6.681 | 6.941 | 15,163,647 | +0.17(+2.47%) |
May 27, 2014 | 7.030 | 7.094 | 6.750 | 6.774 | 17,208,034 | -0.21(-2.97%) |
May 23, 2014 | 7.001 | 6.981 | 6.981 | 6.981 | 33,128,188 | +0.26(+3.81%) |
May 22, 2014 | 6.685 | 6.801 | 6.549 | 6.725 | 11,827,592 | +0.01(+0.22%) |
May 21, 2014 | 6.621 | 6.778 | 6.621 | 6.710 | 14,691,048 | +0.09(+1.40%) |
May 20, 2014 | 6.699 | 6.752 | 6.589 | 6.618 | 18,790,280 | -0.10(-1.49%) |
May 19, 2014 | 6.596 | 6.752 | 6.498 | 6.718 | 20,181,622 | +0.14(+2.10%) |
May 16, 2014 | 6.438 | 6.581 | 6.434 | 6.580 | 10,703,803 | +0.06(+0.98%) |
May 15, 2014 | 6.565 | 6.580 | 6.376 | 6.516 | 13,252,613 | -0.11(-1.62%) |
May 14, 2014 | 6.839 | 6.847 | 6.609 | 6.623 | 11,929,175 | -0.25(-3.67%) |
May 13, 2014 | 6.710 | 6.903 | 6.696 | 6.876 | 14,163,455 | +0.19(+2.80%) |
May 12, 2014 | 6.647 | 6.776 | 6.639 | 6.689 | 10,635,178 | +0.05(+0.71%) |
May 09, 2014 | 6.541 | 6.681 | 6.496 | 6.641 | 9,656,273 | +0.10(+1.50%) |
May 08, 2014 | 6.500 | 6.683 | 6.483 | 6.543 | 15,902,482 | +0.03(+0.50%) |
May 07, 2014 | 6.883 | 6.903 | 6.480 | 6.511 | 30,500,744 | -0.33(-4.83%) |
May 06, 2014 | 6.963 | 6.968 | 6.833 | 6.841 | 13,263,606 | -0.09(-1.28%) |
May 05, 2014 | 7.152 | 7.172 | 6.925 | 6.930 | 16,277,925 | -0.32(-4.43%) |
May 02, 2014 | 7.146 | 7.355 | 7.132 | 7.252 | 10,353,083 | +0.12(+1.68%) |
May 01, 2014 | 7.244 | 7.299 | 7.126 | 7.132 | 12,306,109 | -0.08(-1.06%) |
Apr 30, 2014 | 7.293 | 7.317 | 7.097 | 7.208 | 11,071,599 | -0.12(-1.66%) |
Apr 29, 2014 | 7.323 | 7.355 | 7.199 | 7.330 | 10,492,523 | +0.00(+0.02%) |
Apr 28, 2014 | 7.195 | 7.353 | 7.123 | 7.328 | 9,825,214 | +0.18(+2.46%) |
Apr 25, 2014 | 7.212 | 7.261 | 7.079 | 7.152 | 9,057,671 | -0.15(-2.09%) |
Apr 24, 2014 | 7.308 | 7.373 | 7.170 | 7.304 | 12,354,443 | +0.05(+0.75%) |
Apr 23, 2014 | 7.699 | 7.753 | 7.244 | 7.250 | 20,213,484 | -0.43(-5.58%) |
Apr 22, 2014 | 7.422 | 7.778 | 7.422 | 7.679 | 15,813,709 | +0.24(+3.17%) |
Apr 21, 2014 | 7.524 | 7.613 | 7.406 | 7.442 | 10,213,043 | -0.09(-1.21%) |
Apr 17, 2014 | 7.375 | 7.533 | 7.533 | 7.533 | 13,272,414 | +0.13(+1.79%) |
Apr 16, 2014 | 7.600 | 7.633 | 7.381 | 7.401 | 11,311,862 | -0.13(-1.71%) |
Apr 15, 2014 | 7.502 | 7.604 | 7.403 | 7.530 | 19,472,266 | +0.05(+0.68%) |
Apr 14, 2014 | 7.422 | 7.560 | 7.395 | 7.479 | 18,190,748 | +0.12(+1.60%) |
Apr 11, 2014 | 7.399 | 7.486 | 7.312 | 7.361 | 18,255,096 | -0.13(-1.67%) |
Apr 10, 2014 | 7.844 | 7.902 | 7.473 | 7.486 | 31,829,626 | -0.36(-4.56%) |
Apr 09, 2014 | 7.955 | 7.955 | 7.775 | 7.844 | 18,610,544 | -0.10(-1.28%) |
Apr 08, 2014 | 7.915 | 8.011 | 7.885 | 7.946 | 21,482,356 | +0.04(+0.51%) |
Apr 07, 2014 | 7.753 | 7.942 | 7.646 | 7.906 | 22,834,228 | +0.12(+1.59%) |
Apr 04, 2014 | 8.254 | 8.262 | 7.697 | 7.782 | 37,379,604 | -0.28(-3.49%) |
Apr 03, 2014 | 7.904 | 8.076 | 7.884 | 8.064 | 27,295,482 | +0.19(+2.35%) |
Apr 02, 2014 | 7.739 | 7.891 | 7.708 | 7.878 | 24,889,768 | +0.14(+1.86%) |