Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.939 | 8.015 | 7.872 | 7.993 | 304,889 | +0.05(+0.68%) |
Jun 27, 2014 | 7.832 | 7.939 | 7.832 | 7.939 | 324,791 | +0.07(+0.85%) |
Jun 26, 2014 | 7.823 | 7.872 | 7.793 | 7.872 | 150,080 | +0.04(+0.51%) |
Jun 25, 2014 | 7.805 | 7.845 | 7.783 | 7.832 | 187,729 | +0.02(+0.23%) |
Jun 24, 2014 | 7.823 | 7.868 | 7.787 | 7.814 | 205,970 | +0.00(+0.00%) |
Jun 23, 2014 | 7.828 | 7.828 | 7.792 | 7.814 | 126,635 | -0.03(-0.34%) |
Jun 20, 2014 | 7.792 | 7.841 | 7.743 | 7.841 | 415,684 | +0.05(+0.69%) |
Jun 19, 2014 | 7.747 | 7.792 | 7.731 | 7.787 | 184,856 | +0.06(+0.81%) |
Jun 18, 2014 | 7.729 | 7.752 | 7.693 | 7.725 | 179,276 | -0.01(-0.17%) |
Jun 17, 2014 | 7.725 | 7.765 | 7.693 | 7.738 | 230,906 | +0.05(+0.61%) |
Jun 16, 2014 | 7.744 | 7.762 | 7.691 | 7.691 | 231,029 | -0.02(-0.29%) |
Jun 13, 2014 | 7.767 | 7.767 | 7.709 | 7.713 | 209,329 | -0.04(-0.52%) |
Jun 12, 2014 | 7.705 | 7.758 | 7.651 | 7.753 | 245,806 | +0.03(+0.40%) |
Jun 11, 2014 | 7.740 | 7.758 | 7.705 | 7.722 | 194,746 | +0.00(+0.00%) |
Jun 10, 2014 | 7.736 | 7.767 | 7.682 | 7.722 | 389,488 | +0.01(+0.12%) |
Jun 06, 2014 | 7.749 | 7.749 | 7.687 | 7.713 | 297,294 | -0.01(-0.11%) |
Jun 05, 2014 | 7.647 | 7.727 | 7.594 | 7.722 | 438,557 | +0.10(+1.34%) |
Jun 04, 2014 | 7.576 | 7.629 | 7.545 | 7.620 | 517,552 | +0.07(+0.88%) |
Jun 03, 2014 | 7.496 | 7.607 | 7.478 | 7.554 | 3,028,410 | -0.23(-2.97%) |
Jun 02, 2014 | 7.980 | 7.980 | 7.771 | 7.784 | 312,940 | -0.20(-2.45%) |
May 30, 2014 | 7.958 | 7.989 | 7.918 | 7.980 | 127,697 | +0.05(+0.67%) |
May 29, 2014 | 7.949 | 7.988 | 7.887 | 7.927 | 68,086 | -0.02(-0.22%) |
May 28, 2014 | 7.971 | 7.975 | 7.904 | 7.944 | 120,932 | -0.03(-0.33%) |
May 27, 2014 | 7.878 | 7.971 | 7.860 | 7.971 | 322,425 | +0.13(+1.64%) |
May 23, 2014 | 7.776 | 7.842 | 7.842 | 7.842 | 145,023 | +0.08(+0.97%) |
May 22, 2014 | 7.736 | 7.807 | 7.660 | 7.767 | 119,241 | +0.07(+0.92%) |
May 21, 2014 | 7.731 | 7.731 | 7.660 | 7.696 | 124,637 | -0.03(-0.40%) |
May 20, 2014 | 7.740 | 7.784 | 7.682 | 7.727 | 228,583 | -0.05(-0.63%) |
May 19, 2014 | 7.784 | 7.833 | 7.727 | 7.776 | 134,002 | +0.01(+0.17%) |
May 16, 2014 | 7.727 | 7.780 | 7.691 | 7.762 | 132,032 | +0.04(+0.55%) |
May 15, 2014 | 7.747 | 7.816 | 7.650 | 7.720 | 304,948 | -0.03(-0.34%) |
May 14, 2014 | 7.866 | 7.866 | 7.720 | 7.747 | 156,806 | -0.10(-1.29%) |
May 13, 2014 | 7.883 | 7.905 | 7.817 | 7.848 | 174,393 | -0.01(-0.17%) |
May 12, 2014 | 7.817 | 7.892 | 7.808 | 7.861 | 192,619 | +0.05(+0.68%) |
May 09, 2014 | 7.747 | 7.817 | 7.720 | 7.808 | 121,741 | +0.06(+0.80%) |
May 08, 2014 | 7.804 | 7.817 | 7.747 | 7.747 | 128,518 | -0.05(-0.62%) |
May 07, 2014 | 7.733 | 7.799 | 7.724 | 7.795 | 132,684 | +0.06(+0.74%) |
May 06, 2014 | 7.769 | 7.808 | 7.733 | 7.738 | 154,744 | -0.03(-0.40%) |
May 05, 2014 | 7.791 | 7.799 | 7.729 | 7.769 | 118,295 | -0.01(-0.11%) |
May 02, 2014 | 7.804 | 7.804 | 7.742 | 7.777 | 116,830 | -0.01(-0.17%) |
May 01, 2014 | 7.804 | 7.804 | 7.698 | 7.791 | 172,506 | +0.01(+0.17%) |
Apr 30, 2014 | 7.769 | 7.813 | 7.720 | 7.777 | 136,461 | +0.03(+0.40%) |
Apr 29, 2014 | 7.804 | 7.804 | 7.720 | 7.747 | 120,486 | -0.04(-0.45%) |
Apr 28, 2014 | 7.716 | 7.813 | 7.672 | 7.782 | 146,483 | +0.10(+1.32%) |
Apr 25, 2014 | 7.711 | 7.782 | 7.650 | 7.680 | 110,103 | -0.04(-0.57%) |
Apr 24, 2014 | 7.773 | 7.826 | 7.707 | 7.724 | 112,028 | -0.02(-0.23%) |
Apr 23, 2014 | 7.804 | 7.830 | 7.720 | 7.742 | 136,808 | -0.06(-0.73%) |
Apr 22, 2014 | 7.804 | 7.826 | 7.716 | 7.799 | 162,462 | +0.00(+0.00%) |
Apr 21, 2014 | 7.702 | 7.799 | 7.689 | 7.799 | 171,512 | +0.12(+1.55%) |
Apr 17, 2014 | 7.702 | 7.680 | 7.680 | 7.680 | 97,755 | -0.02(-0.29%) |
Apr 16, 2014 | 7.711 | 7.719 | 7.650 | 7.702 | 79,790 | +0.02(+0.32%) |
Apr 15, 2014 | 7.617 | 7.691 | 7.564 | 7.678 | 161,154 | +0.08(+1.04%) |
Apr 14, 2014 | 7.648 | 7.669 | 7.589 | 7.599 | 99,556 | +0.03(+0.35%) |
Apr 11, 2014 | 7.573 | 7.599 | 7.551 | 7.573 | 174,061 | -0.03(-0.35%) |
Apr 10, 2014 | 7.696 | 7.739 | 7.582 | 7.599 | 135,044 | -0.07(-0.97%) |
Apr 09, 2014 | 7.683 | 7.735 | 7.617 | 7.674 | 121,776 | +0.00(+0.00%) |
Apr 08, 2014 | 7.604 | 7.744 | 7.604 | 7.674 | 112,259 | +0.05(+0.69%) |
Apr 07, 2014 | 7.608 | 7.704 | 7.608 | 7.621 | 102,160 | -0.04(-0.57%) |
Apr 04, 2014 | 7.739 | 7.739 | 7.631 | 7.665 | 103,983 | -0.04(-0.45%) |
Apr 03, 2014 | 7.735 | 7.739 | 7.656 | 7.700 | 82,224 | -0.05(-0.62%) |
Apr 02, 2014 | 7.718 | 7.761 | 7.656 | 7.748 | 118,078 | +0.05(+0.63%) |