Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.469 | 7.566 | 7.434 | 7.548 | 26,960 | +0.12(+1.66%) |
Jun 27, 2014 | 7.160 | 7.539 | 6.984 | 7.425 | 77,436 | +0.27(+3.82%) |
Jun 26, 2014 | 6.949 | 7.222 | 6.949 | 7.151 | 85,179 | +0.20(+2.92%) |
Jun 25, 2014 | 6.966 | 6.993 | 6.922 | 6.949 | 12,740 | -0.03(-0.38%) |
Jun 24, 2014 | 7.055 | 7.107 | 6.966 | 6.975 | 14,133 | -0.11(-1.49%) |
Jun 23, 2014 | 6.966 | 7.090 | 6.966 | 7.081 | 29,344 | +0.12(+1.77%) |
Jun 20, 2014 | 7.019 | 7.054 | 6.940 | 6.957 | 36,364 | -0.06(-0.88%) |
Jun 19, 2014 | 7.134 | 7.178 | 7.010 | 7.019 | 14,613 | -0.11(-1.61%) |
Jun 18, 2014 | 7.143 | 7.275 | 7.072 | 7.134 | 11,818 | +0.02(+0.25%) |
Jun 17, 2014 | 7.503 | 7.504 | 7.116 | 7.116 | 16,553 | -0.05(-0.74%) |
Jun 16, 2014 | 7.187 | 7.247 | 7.169 | 7.169 | 20,689 | -0.03(-0.37%) |
Jun 13, 2014 | 7.187 | 7.266 | 7.160 | 7.196 | 24,364 | -0.04(-0.61%) |
Jun 12, 2014 | 7.310 | 7.312 | 7.151 | 7.240 | 12,119 | -0.07(-0.96%) |
Jun 11, 2014 | 7.328 | 7.390 | 7.178 | 7.310 | 37,933 | +0.00(+0.00%) |
Jun 10, 2014 | 7.090 | 7.354 | 7.010 | 7.310 | 84,081 | +0.19(+2.60%) |
Jun 06, 2014 | 6.984 | 7.187 | 6.975 | 7.125 | 37,150 | +0.17(+2.41%) |
Jun 05, 2014 | 7.010 | 7.196 | 6.940 | 6.957 | 20,240 | -0.04(-0.63%) |
Jun 04, 2014 | 7.188 | 7.372 | 6.993 | 7.002 | 36,269 | -0.16(-2.22%) |
Jun 03, 2014 | 7.240 | 7.390 | 7.151 | 7.160 | 9,574 | -0.07(-0.98%) |
Jun 02, 2014 | 7.248 | 7.401 | 7.151 | 7.231 | 26,269 | +0.05(+0.74%) |
May 30, 2014 | 7.099 | 7.495 | 7.054 | 7.178 | 85,114 | +0.06(+0.87%) |
May 29, 2014 | 7.143 | 7.143 | 7.054 | 7.116 | 14,712 | -0.02(-0.25%) |
May 28, 2014 | 6.993 | 7.151 | 6.966 | 7.134 | 5,653 | +0.19(+2.66%) |
May 27, 2014 | 7.178 | 7.187 | 6.949 | 6.949 | 17,194 | -0.23(-3.19%) |
May 23, 2014 | 6.922 | 7.178 | 7.178 | 7.178 | 21,886 | +0.41(+6.13%) |
May 22, 2014 | 6.887 | 6.887 | 6.763 | 6.764 | 8,629 | -0.18(-2.54%) |
May 21, 2014 | 7.063 | 7.151 | 6.896 | 6.940 | 17,631 | -0.06(-0.88%) |
May 20, 2014 | 7.213 | 7.213 | 6.941 | 7.002 | 15,658 | -0.07(-1.00%) |
May 19, 2014 | 7.208 | 7.208 | 7.019 | 7.072 | 13,361 | -0.09(-1.23%) |
May 16, 2014 | 7.204 | 7.236 | 7.072 | 7.160 | 9,477 | -0.04(-0.61%) |
May 15, 2014 | 7.170 | 7.204 | 6.969 | 7.204 | 66,271 | +0.05(+0.73%) |
May 14, 2014 | 6.987 | 7.170 | 6.952 | 7.152 | 12,411 | +0.19(+2.75%) |
May 13, 2014 | 6.969 | 6.987 | 6.908 | 6.960 | 43,392 | -0.01(-0.19%) |
May 12, 2014 | 7.030 | 7.143 | 6.926 | 6.974 | 40,672 | +0.04(+0.57%) |
May 09, 2014 | 6.969 | 7.170 | 6.934 | 6.934 | 20,725 | -0.03(-0.50%) |
May 08, 2014 | 6.969 | 7.152 | 6.934 | 6.969 | 22,407 | +0.03(+0.50%) |
May 07, 2014 | 7.100 | 7.239 | 6.934 | 6.934 | 60,663 | -0.17(-2.33%) |
May 06, 2014 | 7.161 | 7.283 | 7.074 | 7.100 | 20,545 | -0.04(-0.61%) |
May 05, 2014 | 7.361 | 7.447 | 6.934 | 7.143 | 29,434 | -0.22(-2.96%) |
May 02, 2014 | 7.396 | 7.518 | 7.274 | 7.361 | 25,530 | -0.02(-0.24%) |
May 01, 2014 | 7.518 | 7.727 | 7.170 | 7.379 | 56,107 | -0.17(-2.30%) |
Apr 30, 2014 | 7.305 | 7.552 | 7.305 | 7.552 | 9,245 | +0.03(+0.45%) |
Apr 29, 2014 | 7.640 | 7.640 | 7.474 | 7.518 | 12,792 | -0.06(-0.80%) |
Apr 28, 2014 | 7.701 | 7.788 | 7.457 | 7.579 | 6,401 | -0.11(-1.47%) |
Apr 25, 2014 | 7.527 | 7.701 | 7.413 | 7.692 | 9,218 | +0.03(+0.34%) |
Apr 24, 2014 | 7.701 | 8.076 | 7.666 | 7.666 | 3,741 | -0.04(-0.57%) |
Apr 23, 2014 | 7.840 | 7.840 | 7.649 | 7.710 | 12,096 | -0.17(-2.21%) |
Apr 22, 2014 | 7.797 | 8.144 | 7.727 | 7.884 | 20,025 | +0.18(+2.38%) |
Apr 21, 2014 | 7.771 | 7.823 | 7.483 | 7.701 | 7,382 | +0.00(+0.00%) |
Apr 17, 2014 | 7.640 | 7.701 | 7.701 | 7.701 | 5,969 | +0.07(+0.91%) |
Apr 16, 2014 | 7.405 | 7.631 | 7.335 | 7.631 | 8,333 | +0.29(+3.91%) |
Apr 15, 2014 | 7.631 | 7.631 | 7.300 | 7.344 | 10,083 | +0.03(+0.36%) |
Apr 14, 2014 | 7.379 | 7.440 | 7.300 | 7.318 | 20,716 | -0.05(-0.71%) |
Apr 11, 2014 | 7.466 | 7.492 | 7.309 | 7.370 | 15,656 | -0.18(-2.42%) |
Apr 10, 2014 | 7.919 | 7.919 | 7.492 | 7.553 | 10,026 | -0.36(-4.52%) |
Apr 09, 2014 | 7.832 | 7.919 | 7.832 | 7.910 | 13,816 | +0.12(+1.57%) |
Apr 08, 2014 | 7.753 | 7.788 | 7.675 | 7.788 | 13,906 | -0.01(-0.11%) |
Apr 07, 2014 | 7.832 | 7.971 | 7.710 | 7.797 | 38,503 | -0.05(-0.67%) |
Apr 04, 2014 | 7.934 | 7.962 | 7.779 | 7.849 | 9,844 | -0.09(-1.10%) |
Apr 03, 2014 | 8.049 | 8.049 | 7.871 | 7.936 | 5,920 | -0.15(-1.83%) |
Apr 02, 2014 | 7.997 | 8.102 | 7.997 | 8.084 | 8,398 | +0.09(+1.09%) |