Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 8.240 | 8.257 | 8.151 | 8.213 | 3,798,373 | -0.06(-0.75%) |
Jun 27, 2014 | 8.169 | 8.302 | 8.151 | 8.275 | 5,049,997 | +0.06(+0.76%) |
Jun 26, 2014 | 8.275 | 8.293 | 8.137 | 8.213 | 3,054,586 | -0.06(-0.75%) |
Jun 25, 2014 | 8.151 | 8.302 | 8.142 | 8.275 | 4,517,175 | +0.07(+0.87%) |
Jun 24, 2014 | 8.240 | 8.444 | 8.191 | 8.204 | 5,273,999 | -0.03(-0.32%) |
Jun 23, 2014 | 8.204 | 8.337 | 8.168 | 8.231 | 2,981,345 | +0.04(+0.54%) |
Jun 20, 2014 | 8.311 | 8.364 | 8.142 | 8.186 | 8,087,085 | -0.12(-1.39%) |
Jun 19, 2014 | 8.417 | 8.426 | 8.257 | 8.302 | 4,553,694 | -0.10(-1.16%) |
Jun 18, 2014 | 8.329 | 8.409 | 8.204 | 8.400 | 4,785,068 | +0.06(+0.75%) |
Jun 17, 2014 | 8.195 | 8.382 | 8.195 | 8.337 | 7,078,152 | +0.13(+1.63%) |
Jun 16, 2014 | 8.177 | 8.293 | 8.151 | 8.204 | 5,129,173 | +0.00(+0.00%) |
Jun 13, 2014 | 8.195 | 8.266 | 8.142 | 8.204 | 5,674,075 | +0.05(+0.65%) |
Jun 12, 2014 | 8.186 | 8.284 | 8.080 | 8.151 | 4,503,837 | -0.05(-0.65%) |
Jun 11, 2014 | 8.213 | 8.249 | 8.151 | 8.204 | 3,843,123 | -0.06(-0.75%) |
Jun 10, 2014 | 8.222 | 8.329 | 8.200 | 8.266 | 4,865,976 | +0.15(+1.86%) |
Jun 06, 2014 | 8.080 | 8.213 | 8.080 | 8.115 | 7,623,804 | +0.07(+0.88%) |
Jun 05, 2014 | 7.751 | 8.133 | 7.742 | 8.044 | 15,550,781 | +0.36(+4.62%) |
Jun 04, 2014 | 7.529 | 7.760 | 7.520 | 7.689 | 5,438,286 | +0.12(+1.64%) |
Jun 03, 2014 | 7.484 | 7.591 | 7.422 | 7.564 | 4,153,028 | +0.04(+0.59%) |
Jun 02, 2014 | 7.573 | 7.600 | 7.444 | 7.520 | 2,334,746 | -0.02(-0.24%) |
May 30, 2014 | 7.600 | 7.662 | 7.466 | 7.537 | 3,084,256 | -0.05(-0.70%) |
May 29, 2014 | 7.635 | 7.671 | 7.493 | 7.591 | 4,389,741 | -0.02(-0.23%) |
May 28, 2014 | 7.600 | 7.706 | 7.529 | 7.609 | 5,933,827 | +0.00(+0.00%) |
May 27, 2014 | 7.493 | 7.626 | 7.449 | 7.609 | 4,771,448 | +0.15(+2.03%) |
May 23, 2014 | 7.431 | 7.457 | 7.457 | 7.457 | 3,936,193 | +0.01(+0.12%) |
May 22, 2014 | 7.333 | 7.457 | 7.311 | 7.449 | 2,346,722 | +0.12(+1.58%) |
May 21, 2014 | 7.377 | 7.457 | 7.289 | 7.333 | 3,453,997 | +0.01(+0.12%) |
May 20, 2014 | 7.466 | 7.475 | 7.280 | 7.324 | 5,667,246 | -0.14(-1.90%) |
May 19, 2014 | 7.315 | 7.529 | 7.280 | 7.466 | 3,715,341 | +0.12(+1.57%) |
May 16, 2014 | 7.377 | 7.395 | 7.271 | 7.351 | 4,828,383 | -0.01(-0.12%) |
May 15, 2014 | 7.529 | 7.546 | 7.226 | 7.360 | 7,994,669 | -0.21(-2.82%) |
May 14, 2014 | 7.786 | 7.902 | 7.546 | 7.573 | 7,859,035 | -0.26(-3.29%) |
May 13, 2014 | 7.751 | 7.857 | 7.724 | 7.831 | 7,225,994 | +0.08(+1.03%) |
May 12, 2014 | 7.635 | 7.902 | 7.626 | 7.751 | 6,802,288 | +0.15(+1.99%) |
May 09, 2014 | 7.689 | 7.769 | 7.555 | 7.600 | 3,877,268 | -0.15(-1.95%) |
May 08, 2014 | 7.653 | 7.937 | 7.617 | 7.751 | 13,201,535 | +0.09(+1.16%) |
May 07, 2014 | 7.502 | 7.689 | 7.369 | 7.662 | 8,335,491 | +0.20(+2.62%) |
May 06, 2014 | 7.671 | 7.742 | 7.431 | 7.466 | 5,713,781 | -0.21(-2.78%) |
May 05, 2014 | 7.626 | 7.742 | 7.529 | 7.680 | 3,558,028 | -0.04(-0.46%) |
May 02, 2014 | 7.742 | 7.809 | 7.653 | 7.715 | 3,472,700 | +0.01(+0.12%) |
May 01, 2014 | 7.609 | 7.760 | 7.546 | 7.706 | 8,022,851 | +0.06(+0.81%) |
Apr 30, 2014 | 7.342 | 7.662 | 7.253 | 7.644 | 7,311,926 | +0.26(+3.49%) |
Apr 29, 2014 | 7.404 | 7.466 | 7.231 | 7.386 | 4,499,922 | +0.04(+0.61%) |
Apr 28, 2014 | 7.493 | 7.537 | 7.111 | 7.342 | 7,318,910 | -0.11(-1.43%) |
Apr 25, 2014 | 7.697 | 7.715 | 7.440 | 7.449 | 8,211,976 | -0.29(-3.79%) |
Apr 24, 2014 | 7.955 | 7.955 | 7.724 | 7.742 | 8,479,852 | -0.13(-1.69%) |
Apr 23, 2014 | 7.964 | 8.026 | 7.769 | 7.875 | 9,505,198 | -0.06(-0.78%) |
Apr 22, 2014 | 7.733 | 8.000 | 7.635 | 7.937 | 17,715,764 | +0.53(+7.20%) |
Apr 21, 2014 | 7.422 | 7.489 | 7.324 | 7.404 | 5,943,000 | +0.01(+0.12%) |
Apr 17, 2014 | 7.209 | 7.395 | 7.395 | 7.395 | 7,088,005 | +0.17(+2.34%) |
Apr 16, 2014 | 7.111 | 7.244 | 7.013 | 7.226 | 5,776,627 | +0.16(+2.26%) |
Apr 15, 2014 | 6.986 | 7.188 | 6.858 | 7.066 | 8,885,609 | +0.11(+1.53%) |
Apr 14, 2014 | 7.253 | 7.395 | 6.800 | 6.960 | 11,386,270 | -0.18(-2.49%) |
Apr 11, 2014 | 7.315 | 7.333 | 7.013 | 7.138 | 9,190,738 | -0.27(-3.60%) |
Apr 10, 2014 | 7.760 | 7.760 | 7.244 | 7.404 | 9,810,494 | -0.36(-4.58%) |
Apr 09, 2014 | 7.502 | 7.822 | 7.502 | 7.760 | 7,174,697 | +0.29(+3.93%) |
Apr 08, 2014 | 7.271 | 7.591 | 7.271 | 7.466 | 13,104,027 | +0.35(+4.87%) |
Apr 07, 2014 | 7.235 | 7.289 | 7.075 | 7.120 | 8,157,654 | -0.22(-3.03%) |
Apr 04, 2014 | 7.582 | 7.671 | 7.333 | 7.342 | 5,203,086 | -0.16(-2.13%) |
Apr 03, 2014 | 7.617 | 7.653 | 7.466 | 7.502 | 4,000,640 | -0.14(-1.86%) |
Apr 02, 2014 | 7.742 | 7.840 | 7.573 | 7.644 | 6,548,644 | -0.09(-1.15%) |