Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.162 | 7.204 | 6.998 | 7.020 | 98,108 | -0.19(-2.66%) |
Jun 27, 2014 | 6.885 | 7.211 | 6.885 | 7.211 | 170,337 | +0.25(+3.57%) |
Jun 26, 2014 | 6.821 | 6.970 | 6.764 | 6.963 | 99,832 | -0.18(-2.58%) |
Jun 25, 2014 | 6.892 | 7.176 | 6.835 | 7.147 | 87,174 | +0.26(+3.71%) |
Jun 24, 2014 | 7.105 | 7.176 | 6.859 | 6.892 | 117,123 | -0.26(-3.58%) |
Jun 23, 2014 | 7.020 | 7.155 | 6.998 | 7.147 | 72,220 | +0.13(+1.93%) |
Jun 20, 2014 | 6.977 | 7.069 | 6.927 | 7.012 | 132,603 | +0.04(+0.51%) |
Jun 19, 2014 | 6.991 | 7.055 | 6.856 | 6.977 | 44,907 | -0.01(-0.10%) |
Jun 18, 2014 | 6.984 | 7.012 | 6.885 | 6.984 | 47,663 | -0.01(-0.20%) |
Jun 17, 2014 | 6.941 | 7.062 | 6.920 | 6.998 | 58,232 | +0.03(+0.41%) |
Jun 16, 2014 | 6.806 | 7.041 | 6.806 | 6.970 | 38,416 | +0.12(+1.76%) |
Jun 13, 2014 | 6.821 | 7.062 | 6.821 | 6.849 | 303,948 | +0.02(+0.31%) |
Jun 12, 2014 | 6.799 | 6.863 | 6.757 | 6.828 | 56,038 | +0.03(+0.42%) |
Jun 11, 2014 | 6.948 | 7.020 | 6.757 | 6.799 | 72,439 | -0.17(-2.45%) |
Jun 10, 2014 | 6.913 | 7.034 | 6.892 | 6.970 | 48,950 | -0.04(-0.51%) |
Jun 06, 2014 | 7.012 | 7.076 | 6.941 | 7.005 | 68,688 | +0.04(+0.61%) |
Jun 05, 2014 | 6.814 | 6.991 | 6.750 | 6.963 | 55,107 | +0.18(+2.73%) |
Jun 04, 2014 | 6.750 | 6.835 | 6.750 | 6.778 | 40,771 | +0.00(+0.00%) |
Jun 03, 2014 | 6.757 | 6.849 | 6.750 | 6.778 | 76,404 | -0.02(-0.31%) |
Jun 02, 2014 | 6.849 | 6.885 | 6.757 | 6.799 | 52,178 | -0.03(-0.42%) |
May 30, 2014 | 6.892 | 6.892 | 6.764 | 6.828 | 54,273 | -0.04(-0.52%) |
May 29, 2014 | 6.863 | 6.920 | 6.771 | 6.863 | 43,929 | +0.05(+0.73%) |
May 28, 2014 | 6.963 | 7.012 | 6.814 | 6.814 | 62,574 | -0.18(-2.64%) |
May 27, 2014 | 7.005 | 7.076 | 6.920 | 6.998 | 57,216 | +0.07(+1.03%) |
May 23, 2014 | 6.821 | 6.927 | 6.927 | 6.927 | 511,626 | +0.13(+1.99%) |
May 22, 2014 | 6.735 | 6.847 | 6.714 | 6.792 | 27,988 | +0.10(+1.49%) |
May 21, 2014 | 6.750 | 6.806 | 6.678 | 6.693 | 291,604 | -0.02(-0.32%) |
May 20, 2014 | 6.735 | 6.757 | 6.636 | 6.714 | 125,373 | -0.01(-0.11%) |
May 19, 2014 | 6.607 | 6.735 | 6.607 | 6.721 | 54,836 | +0.12(+1.83%) |
May 16, 2014 | 6.423 | 6.613 | 6.380 | 6.600 | 70,614 | +0.18(+2.77%) |
May 15, 2014 | 6.202 | 6.465 | 6.153 | 6.423 | 74,517 | +0.16(+2.61%) |
May 14, 2014 | 6.558 | 6.674 | 6.217 | 6.259 | 85,590 | -0.33(-5.06%) |
May 13, 2014 | 6.707 | 6.707 | 6.544 | 6.593 | 49,276 | -0.11(-1.59%) |
May 12, 2014 | 6.465 | 6.735 | 6.436 | 6.700 | 111,005 | +0.25(+3.85%) |
May 09, 2014 | 6.202 | 6.472 | 6.146 | 6.451 | 53,541 | +0.19(+3.06%) |
May 08, 2014 | 6.295 | 6.472 | 6.245 | 6.259 | 73,785 | -0.07(-1.12%) |
May 07, 2014 | 6.394 | 6.416 | 6.252 | 6.330 | 55,998 | -0.04(-0.56%) |
May 06, 2014 | 6.556 | 6.654 | 6.359 | 6.366 | 87,658 | -0.24(-3.62%) |
May 05, 2014 | 6.535 | 6.619 | 6.436 | 6.605 | 63,698 | +0.05(+0.75%) |
May 02, 2014 | 6.605 | 6.696 | 6.478 | 6.556 | 87,227 | -0.02(-0.32%) |
May 01, 2014 | 6.745 | 6.872 | 6.457 | 6.577 | 120,232 | -0.20(-2.90%) |
Apr 30, 2014 | 6.773 | 6.823 | 6.640 | 6.773 | 79,025 | -0.01(-0.10%) |
Apr 29, 2014 | 6.689 | 6.819 | 6.670 | 6.780 | 65,503 | +0.15(+2.22%) |
Apr 28, 2014 | 6.598 | 6.717 | 6.471 | 6.633 | 60,632 | +0.04(+0.64%) |
Apr 25, 2014 | 6.710 | 6.759 | 6.542 | 6.591 | 93,409 | -0.17(-2.49%) |
Apr 24, 2014 | 6.830 | 6.830 | 6.675 | 6.759 | 85,991 | -0.02(-0.31%) |
Apr 23, 2014 | 6.914 | 6.963 | 6.759 | 6.780 | 107,822 | -0.17(-2.43%) |
Apr 22, 2014 | 6.963 | 6.984 | 6.910 | 6.949 | 60,403 | -0.02(-0.30%) |
Apr 21, 2014 | 7.005 | 7.005 | 6.921 | 6.970 | 53,844 | -0.05(-0.70%) |
Apr 17, 2014 | 7.026 | 7.019 | 7.019 | 7.019 | 53,512 | -0.01(-0.10%) |
Apr 16, 2014 | 7.047 | 7.069 | 6.893 | 7.026 | 69,078 | +0.04(+0.60%) |
Apr 15, 2014 | 7.026 | 7.040 | 6.858 | 6.984 | 89,283 | -0.01(-0.20%) |
Apr 14, 2014 | 6.956 | 7.047 | 6.907 | 6.998 | 108,965 | +0.11(+1.63%) |
Apr 11, 2014 | 6.766 | 6.970 | 6.766 | 6.886 | 84,430 | +0.05(+0.72%) |
Apr 10, 2014 | 6.935 | 6.963 | 6.723 | 6.837 | 103,339 | -0.13(-1.92%) |
Apr 09, 2014 | 6.759 | 6.991 | 6.759 | 6.970 | 35,611 | +0.22(+3.33%) |
Apr 08, 2014 | 6.752 | 6.879 | 6.703 | 6.745 | 80,434 | -0.02(-0.31%) |
Apr 07, 2014 | 6.668 | 6.823 | 6.640 | 6.766 | 65,984 | +0.05(+0.73%) |
Apr 04, 2014 | 7.076 | 7.076 | 6.675 | 6.717 | 128,246 | -0.30(-4.21%) |
Apr 03, 2014 | 7.307 | 7.328 | 6.998 | 7.012 | 66,239 | -0.32(-4.31%) |
Apr 02, 2014 | 7.307 | 7.343 | 7.167 | 7.329 | 72,688 | +0.02(+0.29%) |