Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.731 | 7.811 | 7.731 | 7.738 | 12,290,440 | -0.04(-0.47%) |
Jun 27, 2014 | 7.782 | 7.833 | 7.738 | 7.774 | 13,813,397 | -0.01(-0.09%) |
Jun 26, 2014 | 7.782 | 7.796 | 7.665 | 7.782 | 13,297,134 | +0.00(+0.00%) |
Jun 25, 2014 | 7.694 | 7.807 | 7.599 | 7.782 | 19,818,902 | +0.07(+0.95%) |
Jun 24, 2014 | 7.774 | 7.840 | 7.709 | 7.709 | 16,079,557 | -0.09(-1.21%) |
Jun 23, 2014 | 7.854 | 7.862 | 7.752 | 7.803 | 23,279,042 | -0.04(-0.56%) |
Jun 20, 2014 | 7.840 | 7.891 | 7.752 | 7.847 | 41,706,700 | +0.06(+0.75%) |
Jun 19, 2014 | 7.825 | 7.854 | 7.731 | 7.789 | 13,264,617 | -0.03(-0.37%) |
Jun 18, 2014 | 7.833 | 7.858 | 7.774 | 7.818 | 19,723,888 | -0.01(-0.09%) |
Jun 17, 2014 | 7.701 | 7.898 | 7.694 | 7.825 | 19,978,084 | +0.11(+1.42%) |
Jun 16, 2014 | 7.782 | 7.796 | 7.687 | 7.716 | 19,904,484 | -0.09(-1.12%) |
Jun 13, 2014 | 7.745 | 7.825 | 7.694 | 7.803 | 24,294,056 | +0.07(+0.94%) |
Jun 12, 2014 | 7.825 | 7.869 | 7.694 | 7.731 | 16,066,749 | -0.09(-1.12%) |
Jun 11, 2014 | 7.876 | 7.884 | 7.782 | 7.818 | 13,786,439 | -0.06(-0.74%) |
Jun 10, 2014 | 7.905 | 7.905 | 7.760 | 7.876 | 14,465,495 | +0.17(+2.16%) |
Jun 06, 2014 | 7.695 | 7.753 | 7.659 | 7.709 | 12,638,362 | +0.02(+0.28%) |
Jun 05, 2014 | 7.637 | 7.709 | 7.543 | 7.688 | 22,768,978 | +0.08(+1.05%) |
Jun 04, 2014 | 7.543 | 7.655 | 7.514 | 7.608 | 30,877,158 | +0.04(+0.48%) |
Jun 03, 2014 | 7.470 | 7.608 | 7.434 | 7.572 | 19,721,526 | +0.07(+0.97%) |
Jun 02, 2014 | 7.383 | 7.521 | 7.361 | 7.499 | 18,930,278 | +0.11(+1.47%) |
May 30, 2014 | 7.325 | 7.398 | 7.318 | 7.390 | 14,450,208 | +0.07(+0.89%) |
May 29, 2014 | 7.318 | 7.387 | 7.267 | 7.325 | 15,590,438 | +0.00(+0.00%) |
May 28, 2014 | 7.332 | 7.379 | 7.289 | 7.325 | 15,902,228 | -0.01(-0.20%) |
May 27, 2014 | 7.347 | 7.434 | 7.311 | 7.340 | 13,419,826 | +0.04(+0.50%) |
May 23, 2014 | 7.311 | 7.303 | 7.303 | 7.303 | 11,385,499 | +0.01(+0.07%) |
May 22, 2014 | 7.325 | 7.372 | 7.260 | 7.298 | 8,903,738 | -0.03(-0.37%) |
May 21, 2014 | 7.253 | 7.376 | 7.253 | 7.325 | 10,114,134 | +0.09(+1.20%) |
May 20, 2014 | 7.260 | 7.289 | 7.180 | 7.238 | 16,625,223 | -0.04(-0.50%) |
May 19, 2014 | 7.144 | 7.282 | 7.137 | 7.274 | 11,983,665 | +0.11(+1.52%) |
May 16, 2014 | 7.260 | 7.289 | 7.108 | 7.166 | 19,682,484 | -0.12(-1.59%) |
May 15, 2014 | 7.369 | 7.383 | 7.180 | 7.282 | 28,026,484 | -0.11(-1.47%) |
May 14, 2014 | 7.528 | 7.543 | 7.354 | 7.390 | 23,068,588 | -0.17(-2.30%) |
May 13, 2014 | 7.651 | 7.659 | 7.550 | 7.564 | 19,111,044 | -0.06(-0.76%) |
May 12, 2014 | 7.477 | 7.630 | 7.448 | 7.622 | 21,028,620 | +0.18(+2.44%) |
May 09, 2014 | 7.347 | 7.448 | 7.274 | 7.441 | 11,949,682 | +0.07(+0.89%) |
May 08, 2014 | 7.405 | 7.528 | 7.361 | 7.376 | 20,367,904 | -0.06(-0.78%) |
May 07, 2014 | 7.369 | 7.441 | 7.296 | 7.434 | 18,467,120 | +0.10(+1.38%) |
May 06, 2014 | 7.419 | 7.456 | 7.318 | 7.332 | 14,275,828 | -0.10(-1.37%) |
May 05, 2014 | 7.499 | 7.499 | 7.376 | 7.434 | 16,556,282 | +0.01(+0.10%) |
May 02, 2014 | 7.419 | 7.615 | 7.412 | 7.427 | 16,144,197 | +0.02(+0.29%) |
May 01, 2014 | 7.390 | 7.448 | 7.332 | 7.405 | 19,408,732 | +0.05(+0.69%) |
Apr 30, 2014 | 7.296 | 7.376 | 7.253 | 7.354 | 14,632,942 | +0.04(+0.50%) |
Apr 29, 2014 | 7.354 | 7.383 | 7.282 | 7.318 | 9,890,437 | +0.01(+0.20%) |
Apr 28, 2014 | 7.398 | 7.427 | 7.238 | 7.303 | 21,336,546 | -0.06(-0.79%) |
Apr 25, 2014 | 7.448 | 7.485 | 7.325 | 7.361 | 17,736,538 | -0.12(-1.55%) |
Apr 24, 2014 | 7.579 | 7.593 | 7.441 | 7.477 | 16,337,586 | -0.07(-0.96%) |
Apr 23, 2014 | 7.535 | 7.630 | 7.499 | 7.550 | 16,374,863 | +0.01(+0.19%) |
Apr 22, 2014 | 7.543 | 7.644 | 7.456 | 7.535 | 26,900,786 | +0.08(+1.07%) |
Apr 21, 2014 | 7.427 | 7.485 | 7.376 | 7.456 | 17,227,694 | +0.04(+0.59%) |
Apr 17, 2014 | 7.485 | 7.412 | 7.412 | 7.412 | 24,591,736 | -0.09(-1.16%) |
Apr 16, 2014 | 7.485 | 7.521 | 7.405 | 7.499 | 14,747,177 | +0.05(+0.68%) |
Apr 15, 2014 | 7.398 | 7.456 | 7.285 | 7.448 | 18,107,584 | +0.07(+0.88%) |
Apr 14, 2014 | 7.514 | 7.557 | 7.253 | 7.383 | 19,384,540 | +0.01(+0.10%) |
Apr 11, 2014 | 7.325 | 7.463 | 7.224 | 7.376 | 29,173,048 | -0.09(-1.17%) |
Apr 10, 2014 | 7.775 | 7.815 | 7.463 | 7.463 | 31,773,422 | -0.29(-3.74%) |
Apr 09, 2014 | 7.738 | 7.818 | 7.709 | 7.753 | 17,912,982 | +0.02(+0.28%) |
Apr 08, 2014 | 7.782 | 7.855 | 7.659 | 7.731 | 17,686,100 | -0.06(-0.74%) |
Apr 07, 2014 | 7.949 | 7.956 | 7.695 | 7.789 | 21,425,146 | -0.17(-2.10%) |
Apr 04, 2014 | 8.072 | 8.159 | 7.934 | 7.956 | 21,360,064 | -0.08(-0.99%) |
Apr 03, 2014 | 8.039 | 8.072 | 7.913 | 8.036 | 17,626,036 | -0.01(-0.09%) |
Apr 02, 2014 | 8.181 | 8.181 | 7.978 | 8.043 | 28,234,290 | -0.12(-1.42%) |