Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.689 | 7.769 | 7.619 | 7.748 | 952,007 | +0.09(+1.11%) |
Jun 27, 2014 | 7.674 | 7.728 | 7.655 | 7.663 | 1,767,653 | -0.00(-0.03%) |
Jun 26, 2014 | 7.689 | 7.710 | 7.612 | 7.666 | 855,853 | -0.05(-0.64%) |
Jun 25, 2014 | 7.676 | 7.761 | 7.640 | 7.715 | 958,732 | +0.00(+0.00%) |
Jun 24, 2014 | 7.774 | 7.805 | 7.705 | 7.715 | 550,343 | -0.06(-0.83%) |
Jun 23, 2014 | 7.885 | 7.885 | 7.777 | 7.779 | 507,173 | -0.07(-0.95%) |
Jun 20, 2014 | 7.880 | 7.950 | 7.829 | 7.854 | 1,214,739 | -0.03(-0.33%) |
Jun 19, 2014 | 7.942 | 7.945 | 7.872 | 7.880 | 393,696 | -0.04(-0.49%) |
Jun 18, 2014 | 7.929 | 7.947 | 7.885 | 7.919 | 388,198 | -0.02(-0.23%) |
Jun 17, 2014 | 7.947 | 8.095 | 7.903 | 7.937 | 873,125 | +0.01(+0.10%) |
Jun 16, 2014 | 7.947 | 7.971 | 7.898 | 7.929 | 358,696 | -0.04(-0.55%) |
Jun 13, 2014 | 7.973 | 8.069 | 7.942 | 7.973 | 392,879 | -0.01(-0.06%) |
Jun 12, 2014 | 8.022 | 8.040 | 7.946 | 7.978 | 338,609 | -0.06(-0.80%) |
Jun 11, 2014 | 8.066 | 8.074 | 7.976 | 8.043 | 582,664 | -0.03(-0.32%) |
Jun 10, 2014 | 8.027 | 8.084 | 8.015 | 8.069 | 348,153 | +0.04(+0.45%) |
Jun 06, 2014 | 8.105 | 8.105 | 8.015 | 8.033 | 360,756 | -0.03(-0.38%) |
Jun 05, 2014 | 8.035 | 8.133 | 7.986 | 8.064 | 475,897 | +0.06(+0.77%) |
Jun 04, 2014 | 8.040 | 8.040 | 7.968 | 8.002 | 427,930 | -0.05(-0.64%) |
Jun 03, 2014 | 7.978 | 8.074 | 7.894 | 8.053 | 922,183 | +0.05(+0.65%) |
Jun 02, 2014 | 7.906 | 8.025 | 7.836 | 8.002 | 391,427 | +0.08(+1.01%) |
May 30, 2014 | 7.909 | 7.937 | 7.826 | 7.922 | 251,399 | +0.03(+0.36%) |
May 29, 2014 | 7.960 | 8.046 | 7.862 | 7.893 | 292,029 | -0.04(-0.49%) |
May 28, 2014 | 7.916 | 8.017 | 7.880 | 7.932 | 559,155 | +0.01(+0.10%) |
May 27, 2014 | 7.947 | 7.983 | 7.891 | 7.924 | 252,545 | +0.04(+0.49%) |
May 23, 2014 | 7.795 | 7.885 | 7.885 | 7.885 | 463,058 | +0.07(+0.89%) |
May 22, 2014 | 7.779 | 7.831 | 7.767 | 7.816 | 152,484 | +0.06(+0.73%) |
May 21, 2014 | 7.751 | 7.805 | 7.717 | 7.759 | 301,568 | +0.03(+0.43%) |
May 20, 2014 | 7.816 | 7.836 | 7.686 | 7.725 | 583,159 | -0.12(-1.48%) |
May 19, 2014 | 7.792 | 7.875 | 7.764 | 7.841 | 327,617 | +0.05(+0.66%) |
May 16, 2014 | 7.720 | 7.808 | 7.698 | 7.790 | 418,580 | +0.05(+0.63%) |
May 15, 2014 | 7.697 | 7.746 | 7.648 | 7.741 | 700,403 | +0.04(+0.54%) |
May 14, 2014 | 7.746 | 7.772 | 7.692 | 7.699 | 485,828 | -0.09(-1.09%) |
May 13, 2014 | 7.847 | 7.872 | 7.772 | 7.785 | 299,087 | -0.08(-1.02%) |
May 12, 2014 | 7.831 | 7.947 | 7.813 | 7.865 | 359,884 | +0.07(+0.96%) |
May 09, 2014 | 7.697 | 7.792 | 7.697 | 7.790 | 413,307 | +0.08(+1.07%) |
May 08, 2014 | 7.803 | 7.888 | 7.705 | 7.707 | 554,199 | -0.10(-1.29%) |
May 07, 2014 | 7.697 | 7.816 | 7.697 | 7.808 | 565,880 | +0.13(+1.70%) |
May 06, 2014 | 7.698 | 7.760 | 7.665 | 7.677 | 442,392 | -0.06(-0.77%) |
May 05, 2014 | 7.706 | 7.783 | 7.645 | 7.737 | 386,302 | -0.02(-0.23%) |
May 02, 2014 | 7.721 | 7.804 | 7.711 | 7.755 | 341,433 | +0.01(+0.10%) |
May 01, 2014 | 7.762 | 7.777 | 7.666 | 7.747 | 463,109 | +0.01(+0.07%) |
Apr 30, 2014 | 7.716 | 7.775 | 7.675 | 7.742 | 595,605 | +0.04(+0.57%) |
Apr 29, 2014 | 7.786 | 7.829 | 7.683 | 7.698 | 304,374 | -0.07(-0.93%) |
Apr 28, 2014 | 7.713 | 7.793 | 7.670 | 7.770 | 542,301 | +0.09(+1.17%) |
Apr 25, 2014 | 7.744 | 7.752 | 7.662 | 7.680 | 358,249 | -0.07(-0.90%) |
Apr 24, 2014 | 7.816 | 7.828 | 7.665 | 7.750 | 503,579 | -0.02(-0.30%) |
Apr 23, 2014 | 7.742 | 7.865 | 7.680 | 7.773 | 318,673 | +0.03(+0.37%) |
Apr 22, 2014 | 7.703 | 7.822 | 7.703 | 7.744 | 455,377 | +0.02(+0.30%) |
Apr 21, 2014 | 7.693 | 7.786 | 7.693 | 7.721 | 404,303 | +0.03(+0.33%) |
Apr 17, 2014 | 7.652 | 7.695 | 7.695 | 7.695 | 646,919 | +0.04(+0.54%) |
Apr 16, 2014 | 7.621 | 7.685 | 7.613 | 7.654 | 457,984 | +0.05(+0.71%) |
Apr 15, 2014 | 7.631 | 7.716 | 7.554 | 7.600 | 445,481 | -0.02(-0.27%) |
Apr 14, 2014 | 7.701 | 7.724 | 7.582 | 7.621 | 380,994 | -0.01(-0.17%) |
Apr 11, 2014 | 7.595 | 7.716 | 7.546 | 7.634 | 791,806 | -0.01(-0.07%) |
Apr 10, 2014 | 7.814 | 7.927 | 7.598 | 7.639 | 540,591 | -0.20(-2.50%) |
Apr 09, 2014 | 7.786 | 7.842 | 7.721 | 7.834 | 256,794 | +0.05(+0.63%) |
Apr 08, 2014 | 7.726 | 7.816 | 7.662 | 7.786 | 330,741 | +0.04(+0.46%) |
Apr 07, 2014 | 7.762 | 7.834 | 7.695 | 7.750 | 553,098 | -0.02(-0.30%) |
Apr 04, 2014 | 7.909 | 7.909 | 7.657 | 7.773 | 903,092 | -0.12(-1.47%) |
Apr 03, 2014 | 7.943 | 7.958 | 7.858 | 7.888 | 368,596 | -0.03(-0.36%) |
Apr 02, 2014 | 7.986 | 7.999 | 7.793 | 7.917 | 614,667 | -0.04(-0.55%) |