Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.275 | 7.275 | 7.163 | 7.173 | 1,068,881 | -0.06(-0.85%) |
Jun 27, 2014 | 7.142 | 7.260 | 7.065 | 7.234 | 10,983,410 | +0.04(+0.57%) |
Jun 26, 2014 | 7.009 | 7.311 | 6.922 | 7.193 | 1,756,179 | +0.28(+4.00%) |
Jun 25, 2014 | 6.855 | 6.947 | 6.824 | 6.917 | 602,711 | +0.04(+0.52%) |
Jun 24, 2014 | 6.876 | 6.963 | 6.876 | 6.881 | 586,218 | +0.01(+0.07%) |
Jun 23, 2014 | 6.922 | 6.952 | 6.855 | 6.876 | 683,868 | -0.04(-0.52%) |
Jun 20, 2014 | 6.917 | 6.932 | 6.850 | 6.911 | 859,558 | +0.03(+0.37%) |
Jun 19, 2014 | 6.886 | 6.942 | 6.845 | 6.886 | 450,611 | -0.03(-0.37%) |
Jun 18, 2014 | 6.824 | 6.942 | 6.814 | 6.911 | 793,741 | +0.07(+0.97%) |
Jun 17, 2014 | 6.814 | 6.932 | 6.788 | 6.845 | 714,208 | +0.03(+0.38%) |
Jun 16, 2014 | 6.809 | 6.860 | 6.758 | 6.819 | 580,574 | +0.04(+0.53%) |
Jun 13, 2014 | 6.814 | 6.835 | 6.737 | 6.783 | 651,448 | -0.04(-0.53%) |
Jun 12, 2014 | 6.727 | 6.824 | 6.691 | 6.819 | 733,275 | +0.09(+1.37%) |
Jun 11, 2014 | 6.722 | 6.742 | 6.682 | 6.727 | 703,569 | +0.00(+0.00%) |
Jun 10, 2014 | 6.757 | 6.762 | 6.692 | 6.727 | 488,182 | -0.03(-0.52%) |
Jun 06, 2014 | 6.712 | 6.792 | 6.677 | 6.762 | 513,082 | +0.08(+1.27%) |
Jun 05, 2014 | 6.642 | 6.687 | 6.597 | 6.677 | 460,591 | +0.04(+0.60%) |
Jun 04, 2014 | 6.657 | 6.657 | 6.592 | 6.637 | 548,159 | -0.01(-0.23%) |
Jun 03, 2014 | 6.647 | 6.667 | 6.592 | 6.652 | 483,913 | +0.01(+0.15%) |
Jun 02, 2014 | 6.642 | 6.667 | 6.587 | 6.642 | 592,231 | +0.00(+0.00%) |
May 30, 2014 | 6.692 | 6.702 | 6.607 | 6.642 | 1,134,987 | -0.05(-0.75%) |
May 29, 2014 | 6.757 | 6.777 | 6.675 | 6.692 | 427,790 | -0.01(-0.22%) |
May 28, 2014 | 6.687 | 6.752 | 6.665 | 6.707 | 406,143 | +0.00(+0.07%) |
May 27, 2014 | 6.742 | 6.767 | 6.677 | 6.702 | 597,516 | -0.03(-0.52%) |
May 23, 2014 | 6.622 | 6.737 | 6.737 | 6.737 | 404,279 | +0.08(+1.28%) |
May 22, 2014 | 6.632 | 6.687 | 6.557 | 6.652 | 222,303 | +0.05(+0.83%) |
May 21, 2014 | 6.667 | 6.685 | 6.532 | 6.597 | 530,927 | -0.04(-0.68%) |
May 20, 2014 | 6.617 | 6.652 | 6.557 | 6.642 | 652,377 | +0.02(+0.38%) |
May 19, 2014 | 6.472 | 6.622 | 6.457 | 6.617 | 741,368 | +0.11(+1.69%) |
May 16, 2014 | 6.467 | 6.512 | 6.412 | 6.507 | 514,940 | +0.06(+1.01%) |
May 15, 2014 | 6.417 | 6.467 | 6.392 | 6.442 | 665,927 | -0.02(-0.31%) |
May 14, 2014 | 6.622 | 6.622 | 6.453 | 6.462 | 734,614 | -0.12(-1.82%) |
May 13, 2014 | 6.762 | 6.762 | 6.517 | 6.582 | 671,269 | -0.09(-1.42%) |
May 12, 2014 | 6.442 | 6.715 | 6.442 | 6.677 | 731,915 | +0.17(+2.61%) |
May 09, 2014 | 6.497 | 6.537 | 6.397 | 6.507 | 778,556 | +0.00(+0.08%) |
May 08, 2014 | 6.517 | 6.582 | 6.497 | 6.502 | 586,505 | -0.04(-0.61%) |
May 07, 2014 | 6.592 | 6.592 | 6.522 | 6.542 | 487,960 | -0.05(-0.76%) |
May 06, 2014 | 6.657 | 6.662 | 6.592 | 6.592 | 452,442 | -0.07(-1.12%) |
May 05, 2014 | 6.667 | 6.692 | 6.632 | 6.667 | 414,054 | -0.00(-0.07%) |
May 02, 2014 | 6.647 | 6.742 | 6.647 | 6.672 | 345,605 | +0.01(+0.23%) |
May 01, 2014 | 6.662 | 6.737 | 6.622 | 6.657 | 566,737 | -0.05(-0.74%) |
Apr 30, 2014 | 6.747 | 6.747 | 6.647 | 6.707 | 549,731 | -0.03(-0.44%) |
Apr 29, 2014 | 6.767 | 6.807 | 6.717 | 6.737 | 512,609 | -0.02(-0.37%) |
Apr 28, 2014 | 6.847 | 6.867 | 6.757 | 6.762 | 580,846 | -0.09(-1.31%) |
Apr 25, 2014 | 6.847 | 6.947 | 6.817 | 6.852 | 331,466 | -0.02(-0.36%) |
Apr 24, 2014 | 6.937 | 6.953 | 6.847 | 6.877 | 413,828 | -0.04(-0.58%) |
Apr 23, 2014 | 6.867 | 6.982 | 6.867 | 6.917 | 449,612 | +0.02(+0.29%) |
Apr 22, 2014 | 6.832 | 6.912 | 6.817 | 6.897 | 438,757 | +0.05(+0.73%) |
Apr 21, 2014 | 6.892 | 6.922 | 6.822 | 6.847 | 387,743 | -0.03(-0.44%) |
Apr 17, 2014 | 6.892 | 6.877 | 6.877 | 6.877 | 425,704 | -0.01(-0.22%) |
Apr 16, 2014 | 6.827 | 6.912 | 6.777 | 6.892 | 421,821 | +0.09(+1.40%) |
Apr 15, 2014 | 6.817 | 6.857 | 6.747 | 6.797 | 574,108 | -0.02(-0.29%) |
Apr 14, 2014 | 6.827 | 6.842 | 6.772 | 6.817 | 386,019 | +0.04(+0.66%) |
Apr 11, 2014 | 6.767 | 6.832 | 6.754 | 6.772 | 503,388 | -0.02(-0.37%) |
Apr 10, 2014 | 6.867 | 6.867 | 6.787 | 6.797 | 634,650 | -0.06(-0.95%) |
Apr 09, 2014 | 6.792 | 6.867 | 6.787 | 6.862 | 590,760 | +0.04(+0.59%) |
Apr 08, 2014 | 6.857 | 6.927 | 6.777 | 6.822 | 777,211 | -0.04(-0.65%) |
Apr 07, 2014 | 6.917 | 6.942 | 6.862 | 6.867 | 697,020 | -0.06(-0.94%) |
Apr 04, 2014 | 7.007 | 7.012 | 6.902 | 6.932 | 691,507 | -0.06(-0.93%) |
Apr 03, 2014 | 7.007 | 7.038 | 6.974 | 6.997 | 556,089 | +0.01(+0.21%) |
Apr 02, 2014 | 6.972 | 7.012 | 6.942 | 6.982 | 594,498 | +0.00(+0.07%) |