Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.838 | 7.938 | 7.766 | 7.791 | 349,244 | -0.02(-0.27%) |
Jun 27, 2014 | 7.733 | 7.812 | 7.733 | 7.812 | 137,728 | +0.09(+1.20%) |
Jun 26, 2014 | 7.716 | 7.724 | 7.695 | 7.720 | 128,838 | +0.02(+0.22%) |
Jun 25, 2014 | 7.716 | 7.754 | 7.674 | 7.703 | 160,932 | +0.00(+0.05%) |
Jun 24, 2014 | 7.657 | 7.707 | 7.657 | 7.699 | 122,158 | +0.03(+0.44%) |
Jun 23, 2014 | 7.691 | 7.691 | 7.661 | 7.665 | 116,182 | -0.03(-0.33%) |
Jun 20, 2014 | 7.695 | 7.724 | 7.678 | 7.691 | 99,521 | -0.01(-0.16%) |
Jun 19, 2014 | 7.712 | 7.771 | 7.686 | 7.703 | 182,986 | -0.02(-0.27%) |
Jun 18, 2014 | 7.695 | 7.737 | 7.657 | 7.724 | 249,349 | +0.01(+0.11%) |
Jun 17, 2014 | 7.745 | 7.758 | 7.712 | 7.716 | 89,517 | -0.02(-0.22%) |
Jun 16, 2014 | 7.741 | 7.796 | 7.733 | 7.733 | 91,800 | -0.03(-0.38%) |
Jun 13, 2014 | 7.728 | 7.804 | 7.728 | 7.762 | 97,523 | +0.03(+0.33%) |
Jun 12, 2014 | 7.775 | 7.850 | 7.720 | 7.737 | 110,575 | -0.01(-0.16%) |
Jun 11, 2014 | 7.800 | 7.863 | 7.745 | 7.749 | 92,359 | -0.06(-0.81%) |
Jun 10, 2014 | 7.657 | 7.833 | 7.657 | 7.812 | 255,423 | -0.01(-0.16%) |
Jun 06, 2014 | 7.854 | 7.867 | 7.821 | 7.825 | 192,357 | -0.05(-0.59%) |
Jun 05, 2014 | 7.829 | 7.909 | 7.825 | 7.871 | 110,518 | +0.02(+0.21%) |
Jun 04, 2014 | 7.804 | 7.875 | 7.766 | 7.854 | 134,724 | +0.02(+0.30%) |
Jun 03, 2014 | 7.854 | 7.854 | 7.808 | 7.831 | 96,000 | -0.02(-0.25%) |
Jun 02, 2014 | 7.812 | 7.892 | 7.812 | 7.850 | 133,969 | +0.01(+0.11%) |
May 30, 2014 | 7.943 | 7.968 | 7.821 | 7.842 | 167,734 | -0.06(-0.80%) |
May 29, 2014 | 7.943 | 7.970 | 7.875 | 7.905 | 145,942 | +0.01(+0.16%) |
May 28, 2014 | 7.913 | 7.972 | 7.859 | 7.892 | 146,219 | -0.00(-0.00%) |
May 27, 2014 | 7.909 | 7.955 | 7.804 | 7.892 | 232,824 | +0.02(+0.21%) |
May 23, 2014 | 7.867 | 7.875 | 7.875 | 7.875 | 141,897 | +0.01(+0.11%) |
May 22, 2014 | 7.800 | 7.951 | 7.787 | 7.867 | 147,761 | +0.09(+1.19%) |
May 21, 2014 | 7.695 | 7.783 | 7.691 | 7.775 | 171,451 | +0.08(+1.04%) |
May 20, 2014 | 7.749 | 7.770 | 7.691 | 7.695 | 151,140 | +0.01(+0.16%) |
May 19, 2014 | 7.825 | 7.863 | 7.682 | 7.682 | 207,327 | -0.15(-1.93%) |
May 16, 2014 | 7.770 | 7.947 | 7.770 | 7.833 | 215,106 | +0.09(+1.19%) |
May 15, 2014 | 7.762 | 7.875 | 7.728 | 7.741 | 224,217 | -0.01(-0.11%) |
May 14, 2014 | 7.703 | 7.796 | 7.684 | 7.749 | 190,473 | +0.03(+0.33%) |
May 13, 2014 | 7.716 | 7.737 | 7.691 | 7.724 | 131,874 | -0.01(-0.16%) |
May 12, 2014 | 7.665 | 7.745 | 7.665 | 7.737 | 115,741 | +0.10(+1.26%) |
May 09, 2014 | 7.623 | 7.640 | 7.602 | 7.640 | 124,062 | +0.04(+0.55%) |
May 08, 2014 | 7.653 | 7.665 | 7.590 | 7.598 | 101,530 | -0.04(-0.50%) |
May 07, 2014 | 7.586 | 7.636 | 7.560 | 7.636 | 100,773 | +0.08(+1.11%) |
May 06, 2014 | 7.598 | 7.598 | 7.531 | 7.552 | 67,789 | -0.02(-0.28%) |
May 05, 2014 | 7.527 | 7.575 | 7.518 | 7.573 | 92,685 | +0.05(+0.61%) |
May 02, 2014 | 7.518 | 7.544 | 7.510 | 7.527 | 69,651 | +0.00(+0.05%) |
May 01, 2014 | 7.573 | 7.581 | 7.510 | 7.523 | 91,993 | -0.03(-0.38%) |
Apr 30, 2014 | 7.560 | 7.598 | 7.552 | 7.552 | 110,896 | -0.03(-0.39%) |
Apr 29, 2014 | 7.581 | 7.628 | 7.581 | 7.581 | 94,976 | +0.00(+0.06%) |
Apr 28, 2014 | 7.649 | 7.678 | 7.560 | 7.577 | 102,197 | -0.04(-0.50%) |
Apr 25, 2014 | 7.640 | 7.695 | 7.590 | 7.615 | 129,717 | -0.00(-0.06%) |
Apr 24, 2014 | 7.590 | 7.678 | 7.590 | 7.619 | 53,647 | +0.03(+0.39%) |
Apr 23, 2014 | 7.586 | 7.665 | 7.569 | 7.590 | 139,455 | +0.00(+0.05%) |
Apr 22, 2014 | 7.552 | 7.619 | 7.502 | 7.586 | 95,226 | +0.04(+0.51%) |
Apr 21, 2014 | 7.556 | 7.560 | 7.514 | 7.548 | 151,433 | -0.00(-0.02%) |
Apr 17, 2014 | 7.489 | 7.549 | 7.549 | 7.549 | 91,424 | +0.06(+0.75%) |
Apr 16, 2014 | 7.468 | 7.493 | 7.434 | 7.493 | 68,870 | +0.07(+0.96%) |
Apr 15, 2014 | 7.422 | 7.493 | 7.409 | 7.422 | 106,044 | -0.02(-0.28%) |
Apr 14, 2014 | 7.397 | 7.489 | 7.376 | 7.443 | 155,592 | +0.10(+1.32%) |
Apr 11, 2014 | 7.317 | 7.355 | 7.296 | 7.346 | 111,432 | +0.02(+0.23%) |
Apr 10, 2014 | 7.346 | 7.405 | 7.313 | 7.329 | 181,750 | +0.00(+0.00%) |
Apr 09, 2014 | 7.304 | 7.350 | 7.304 | 7.329 | 76,348 | +0.04(+0.52%) |
Apr 08, 2014 | 7.329 | 7.334 | 7.275 | 7.292 | 201,199 | -0.04(-0.52%) |
Apr 07, 2014 | 7.350 | 7.376 | 7.329 | 7.329 | 121,639 | -0.01(-0.17%) |
Apr 04, 2014 | 7.455 | 7.455 | 7.329 | 7.342 | 196,540 | +0.01(+0.17%) |
Apr 03, 2014 | 7.392 | 7.401 | 7.329 | 7.329 | 154,768 | -0.02(-0.29%) |
Apr 02, 2014 | 7.413 | 7.434 | 7.346 | 7.350 | 114,568 | -0.07(-0.91%) |