Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.570 | 7.701 | 7.490 | 7.570 | 385,729 | -0.01(-0.13%) |
Jun 27, 2014 | 7.610 | 7.650 | 7.480 | 7.580 | 279,947 | -0.08(-1.04%) |
Jun 26, 2014 | 7.490 | 7.700 | 7.430 | 7.660 | 295,762 | +0.15(+2.00%) |
Jun 25, 2014 | 7.340 | 7.600 | 7.270 | 7.510 | 556,126 | +0.14(+1.90%) |
Jun 24, 2014 | 7.750 | 7.840 | 7.350 | 7.370 | 868,360 | -0.35(-4.53%) |
Jun 23, 2014 | 7.850 | 7.860 | 7.660 | 7.720 | 472,992 | -0.14(-1.78%) |
Jun 20, 2014 | 7.790 | 7.940 | 7.620 | 7.860 | 522,434 | +0.11(+1.42%) |
Jun 19, 2014 | 7.920 | 7.920 | 7.550 | 7.750 | 596,069 | -0.07(-0.90%) |
Jun 18, 2014 | 7.970 | 7.970 | 7.680 | 7.820 | 570,711 | -0.04(-0.51%) |
Jun 17, 2014 | 7.840 | 7.940 | 7.740 | 7.860 | 577,856 | -0.03(-0.38%) |
Jun 16, 2014 | 7.730 | 7.980 | 7.700 | 7.890 | 976,912 | +0.28(+3.68%) |
Jun 13, 2014 | 7.400 | 7.810 | 7.333 | 7.610 | 1,266,429 | +0.23(+3.12%) |
Jun 12, 2014 | 7.800 | 7.890 | 7.200 | 7.380 | 1,253,044 | -0.40(-5.14%) |
Jun 11, 2014 | 7.460 | 7.880 | 7.356 | 7.780 | 1,239,691 | +0.29(+3.87%) |
Jun 10, 2014 | 7.200 | 7.500 | 7.080 | 7.490 | 623,068 | +0.47(+6.70%) |
Jun 06, 2014 | 7.050 | 7.400 | 6.930 | 7.020 | 1,089,936 | -0.01(-0.14%) |
Jun 05, 2014 | 7.190 | 7.190 | 6.730 | 7.030 | 1,189,791 | +0.33(+4.93%) |
Jun 04, 2014 | 6.620 | 7.140 | 6.550 | 6.700 | 1,744,331 | +0.03(+0.45%) |
Jun 03, 2014 | 6.180 | 6.790 | 6.110 | 6.670 | 1,236,119 | +0.43(+6.89%) |
Jun 02, 2014 | 6.210 | 6.240 | 6.030 | 6.240 | 365,479 | +0.02(+0.32%) |
May 30, 2014 | 6.360 | 6.383 | 6.180 | 6.220 | 458,664 | -0.16(-2.51%) |
May 29, 2014 | 6.390 | 6.510 | 6.280 | 6.380 | 501,246 | -0.01(-0.16%) |
May 28, 2014 | 6.490 | 6.500 | 6.310 | 6.390 | 651,929 | -0.10(-1.54%) |
May 27, 2014 | 6.570 | 6.650 | 6.460 | 6.490 | 542,345 | -0.03(-0.46%) |
May 23, 2014 | 6.620 | 6.520 | 6.520 | 6.520 | 678,200 | -0.20(-2.98%) |
May 22, 2014 | 6.440 | 6.800 | 6.330 | 6.720 | 905,550 | +0.28(+4.35%) |
May 21, 2014 | 6.210 | 6.470 | 6.202 | 6.440 | 757,466 | +0.20(+3.21%) |
May 20, 2014 | 6.240 | 6.480 | 6.110 | 6.240 | 1,090,328 | -0.05(-0.79%) |
May 19, 2014 | 5.860 | 6.300 | 5.860 | 6.290 | 1,061,069 | +0.35(+5.89%) |
May 16, 2014 | 5.720 | 6.000 | 5.640 | 5.940 | 812,404 | +0.23(+4.03%) |
May 15, 2014 | 5.720 | 5.830 | 5.560 | 5.710 | 624,883 | -0.07(-1.21%) |
May 14, 2014 | 5.430 | 5.878 | 5.381 | 5.780 | 1,012,064 | +0.27(+4.90%) |
May 13, 2014 | 5.620 | 5.740 | 5.420 | 5.510 | 1,016,886 | -0.14(-2.48%) |
May 12, 2014 | 5.480 | 5.650 | 5.370 | 5.650 | 1,005,619 | +0.36(+6.81%) |
May 09, 2014 | 5.250 | 5.590 | 5.140 | 5.290 | 2,341,535 | +0.36(+7.30%) |
May 08, 2014 | 4.830 | 4.960 | 4.680 | 4.930 | 709,067 | +0.06(+1.23%) |
May 07, 2014 | 5.100 | 5.149 | 4.770 | 4.870 | 833,906 | -0.22(-4.32%) |
May 06, 2014 | 5.250 | 5.320 | 5.080 | 5.090 | 503,731 | -0.18(-3.42%) |
May 05, 2014 | 5.090 | 5.310 | 5.060 | 5.270 | 618,542 | +0.16(+3.23%) |
May 02, 2014 | 5.150 | 5.240 | 5.060 | 5.105 | 413,230 | -0.02(-0.49%) |
May 01, 2014 | 5.150 | 5.240 | 5.060 | 5.130 | 480,058 | +0.00(+0.00%) |
Apr 30, 2014 | 5.200 | 5.289 | 5.060 | 5.130 | 410,353 | -0.11(-2.10%) |
Apr 29, 2014 | 5.160 | 5.380 | 5.140 | 5.240 | 534,464 | +0.14(+2.75%) |
Apr 28, 2014 | 5.240 | 5.340 | 5.000 | 5.100 | 544,989 | -0.10(-1.92%) |
Apr 25, 2014 | 5.420 | 5.450 | 5.080 | 5.200 | 695,836 | -0.22(-4.06%) |
Apr 24, 2014 | 5.570 | 5.770 | 5.380 | 5.420 | 771,144 | +0.07(+1.31%) |
Apr 23, 2014 | 5.430 | 5.570 | 5.270 | 5.350 | 613,383 | -0.10(-1.83%) |
Apr 22, 2014 | 5.280 | 5.610 | 5.280 | 5.450 | 662,159 | +0.15(+2.83%) |
Apr 21, 2014 | 5.500 | 5.500 | 5.250 | 5.300 | 643,788 | -0.13(-2.39%) |
Apr 17, 2014 | 5.160 | 5.430 | 5.430 | 5.430 | 981,800 | +0.31(+6.05%) |
Apr 16, 2014 | 5.190 | 5.330 | 5.020 | 5.120 | 757,281 | -0.06(-1.16%) |
Apr 15, 2014 | 5.250 | 5.460 | 5.000 | 5.180 | 1,074,618 | -0.08(-1.52%) |
Apr 14, 2014 | 5.590 | 5.630 | 5.200 | 5.260 | 817,497 | -0.17(-3.13%) |
Apr 11, 2014 | 5.460 | 5.520 | 5.300 | 5.430 | 783,501 | -0.13(-2.34%) |
Apr 10, 2014 | 6.100 | 6.120 | 5.460 | 5.560 | 1,839,589 | -0.45(-7.49%) |
Apr 09, 2014 | 5.310 | 6.230 | 5.260 | 6.010 | 3,296,328 | +0.79(+15.14%) |
Apr 08, 2014 | 5.420 | 5.560 | 5.100 | 5.220 | 1,325,207 | -0.29(-5.26%) |
Apr 07, 2014 | 5.200 | 5.630 | 5.140 | 5.510 | 1,664,064 | +0.45(+8.89%) |
Apr 04, 2014 | 5.260 | 5.310 | 5.020 | 5.060 | 835,264 | -0.16(-3.07%) |
Apr 03, 2014 | 5.520 | 5.590 | 5.180 | 5.220 | 632,730 | -0.28(-5.09%) |
Apr 02, 2014 | 5.550 | 5.580 | 5.420 | 5.500 | 559,808 | -0.03(-0.54%) |