Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.880 | 8.010 | 7.787 | 7.787 | 11,732 | +0.07(+0.84%) |
Jun 27, 2014 | 7.777 | 7.926 | 7.721 | 7.721 | 8,475 | -0.05(-0.60%) |
Jun 26, 2014 | 7.742 | 7.815 | 7.545 | 7.768 | 1,306 | -0.15(-1.88%) |
Jun 25, 2014 | 7.964 | 7.964 | 7.684 | 7.917 | 9,582 | +0.00(+0.00%) |
Jun 24, 2014 | 8.159 | 8.178 | 7.917 | 7.917 | 5,106 | -0.18(-2.19%) |
Jun 23, 2014 | 8.271 | 8.271 | 7.964 | 8.094 | 7,649 | -0.15(-1.81%) |
Jun 20, 2014 | 7.740 | 8.383 | 6.753 | 8.243 | 127,280 | -0.05(-0.65%) |
Jun 19, 2014 | 8.336 | 8.336 | 8.103 | 8.297 | 3,113 | +0.17(+2.04%) |
Jun 18, 2014 | 8.131 | 8.150 | 7.973 | 8.131 | 7,590 | -0.02(-0.23%) |
Jun 17, 2014 | 8.373 | 8.373 | 7.917 | 8.150 | 6,224 | -0.22(-2.67%) |
Jun 16, 2014 | 7.805 | 8.373 | 7.805 | 8.373 | 8,378 | +0.44(+5.52%) |
Jun 13, 2014 | 6.716 | 8.373 | 6.641 | 7.936 | 10,336 | -0.17(-2.06%) |
Jun 12, 2014 | 8.103 | 8.373 | 7.954 | 8.102 | 12,392 | +0.07(+0.92%) |
Jun 11, 2014 | 8.122 | 8.383 | 7.830 | 8.029 | 18,345 | -0.17(-2.05%) |
Jun 10, 2014 | 8.521 | 8.521 | 8.197 | 8.197 | 20,260 | -0.22(-2.65%) |
Jun 06, 2014 | 8.532 | 8.616 | 8.411 | 8.420 | 18,025 | -0.05(-0.54%) |
Jun 05, 2014 | 8.197 | 8.597 | 8.173 | 8.466 | 49,502 | +0.23(+2.82%) |
Jun 04, 2014 | 8.020 | 8.243 | 7.964 | 8.234 | 15,463 | +0.27(+3.39%) |
Jun 03, 2014 | 8.029 | 8.029 | 7.787 | 7.964 | 6,710 | -0.07(-0.81%) |
Jun 02, 2014 | 7.349 | 8.113 | 7.349 | 8.029 | 29,925 | +0.63(+8.58%) |
May 30, 2014 | 7.237 | 7.489 | 7.237 | 7.394 | 9,693 | +0.08(+1.13%) |
May 29, 2014 | 7.219 | 7.386 | 7.125 | 7.312 | 5,478 | +0.09(+1.29%) |
May 28, 2014 | 7.219 | 7.219 | 7.125 | 7.218 | 747 | -0.23(-3.13%) |
May 27, 2014 | 7.489 | 7.489 | 7.400 | 7.451 | 3,404 | +0.00(+0.00%) |
May 23, 2014 | 7.312 | 7.451 | 7.451 | 7.451 | 15,567 | +0.14(+1.92%) |
May 22, 2014 | 7.359 | 7.405 | 7.200 | 7.311 | 4,215 | +0.11(+1.54%) |
May 21, 2014 | 7.256 | 7.493 | 7.200 | 7.200 | 9,499 | +0.01(+0.13%) |
May 20, 2014 | 7.181 | 7.191 | 7.172 | 7.191 | 2,875 | +0.16(+2.25%) |
May 19, 2014 | 7.079 | 7.191 | 7.004 | 7.032 | 8,060 | -0.02(-0.26%) |
May 16, 2014 | 7.246 | 7.246 | 6.995 | 7.051 | 4,350 | -0.14(-1.94%) |
May 15, 2014 | 7.116 | 7.358 | 7.098 | 7.191 | 15,399 | +0.04(+0.55%) |
May 14, 2014 | 6.976 | 7.237 | 6.976 | 7.151 | 4,784 | -0.02(-0.29%) |
May 13, 2014 | 7.014 | 7.246 | 6.660 | 7.172 | 10,762 | +0.18(+2.53%) |
May 12, 2014 | 6.688 | 7.116 | 6.688 | 6.995 | 2,738 | +0.25(+3.73%) |
May 09, 2014 | 6.823 | 6.958 | 6.660 | 6.743 | 7,199 | -0.06(-0.82%) |
May 08, 2014 | 6.930 | 6.930 | 6.799 | 6.799 | 3,894 | -0.11(-1.62%) |
May 07, 2014 | 7.041 | 7.041 | 6.707 | 6.911 | 2,102 | -0.04(-0.51%) |
May 06, 2014 | 7.032 | 7.032 | 6.673 | 6.947 | 2,243 | +0.05(+0.65%) |
May 05, 2014 | 6.967 | 6.995 | 6.734 | 6.902 | 6,265 | -0.03(-0.40%) |
May 02, 2014 | 6.613 | 6.986 | 6.613 | 6.930 | 4,809 | +0.34(+5.23%) |
May 01, 2014 | 6.732 | 6.732 | 6.585 | 6.585 | 1,229 | -0.16(-2.33%) |
Apr 30, 2014 | 6.501 | 6.743 | 6.380 | 6.743 | 8,212 | +0.27(+4.16%) |
Apr 29, 2014 | 6.473 | 6.473 | 6.473 | 6.473 | 602 | +0.01(+0.14%) |
Apr 28, 2014 | 6.581 | 6.581 | 6.464 | 6.464 | 709 | -0.28(-4.14%) |
Apr 25, 2014 | 6.706 | 6.771 | 6.622 | 6.743 | 653 | +0.04(+0.63%) |
Apr 24, 2014 | 6.641 | 6.846 | 6.520 | 6.702 | 8,026 | +0.06(+0.94%) |
Apr 23, 2014 | 6.427 | 6.799 | 6.427 | 6.639 | 10,254 | +0.21(+3.23%) |
Apr 22, 2014 | 6.427 | 6.604 | 6.427 | 6.431 | 4,445 | +0.01(+0.22%) |
Apr 21, 2014 | 6.613 | 6.613 | 6.371 | 6.417 | 8,131 | -0.15(-2.27%) |
Apr 17, 2014 | 6.455 | 6.567 | 6.567 | 6.567 | 536 | +0.06(+0.93%) |
Apr 16, 2014 | 6.479 | 6.511 | 6.343 | 6.506 | 9,917 | +0.04(+0.65%) |
Apr 15, 2014 | 6.660 | 6.660 | 6.464 | 6.464 | 8,291 | -0.11(-1.73%) |
Apr 14, 2014 | 6.548 | 6.865 | 6.548 | 6.578 | 5,851 | -0.03(-0.39%) |
Apr 11, 2014 | 6.725 | 6.725 | 6.520 | 6.604 | 10,340 | -0.12(-1.80%) |
Apr 10, 2014 | 6.874 | 6.874 | 6.706 | 6.725 | 1,426 | -0.13(-1.90%) |
Apr 09, 2014 | 6.697 | 6.986 | 6.622 | 6.855 | 10,536 | -0.01(-0.14%) |
Apr 08, 2014 | 6.520 | 6.865 | 6.520 | 6.865 | 1,057 | +0.31(+4.69%) |
Apr 07, 2014 | 6.837 | 6.837 | 6.529 | 6.557 | 3,801 | -0.21(-3.17%) |
Apr 04, 2014 | 7.121 | 7.229 | 6.772 | 6.772 | 15,432 | -0.31(-4.34%) |
Apr 03, 2014 | 7.097 | 7.097 | 6.773 | 7.079 | 10,258 | +0.17(+2.39%) |
Apr 02, 2014 | 6.680 | 6.949 | 6.680 | 6.914 | 5,022 | +0.10(+1.52%) |