Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.770 | 7.850 | 7.680 | 7.800 | 278,017 | -0.03(-0.38%) |
Jun 27, 2014 | 7.650 | 7.850 | 7.650 | 7.830 | 436,938 | +0.13(+1.69%) |
Jun 26, 2014 | 7.740 | 7.740 | 7.600 | 7.700 | 193,714 | -0.03(-0.39%) |
Jun 25, 2014 | 7.630 | 7.778 | 7.580 | 7.730 | 308,322 | +0.07(+0.91%) |
Jun 24, 2014 | 7.820 | 7.970 | 7.650 | 7.660 | 418,175 | -0.15(-1.92%) |
Jun 23, 2014 | 7.960 | 7.960 | 7.770 | 7.810 | 380,236 | -0.16(-2.01%) |
Jun 20, 2014 | 8.260 | 8.260 | 7.950 | 7.970 | 551,237 | -0.24(-2.92%) |
Jun 19, 2014 | 8.270 | 8.280 | 8.070 | 8.210 | 247,092 | -0.02(-0.24%) |
Jun 18, 2014 | 8.280 | 8.280 | 8.140 | 8.230 | 246,700 | -0.04(-0.48%) |
Jun 17, 2014 | 8.200 | 8.300 | 8.110 | 8.270 | 329,462 | +0.06(+0.73%) |
Jun 16, 2014 | 8.440 | 8.580 | 8.190 | 8.210 | 558,250 | -0.26(-3.07%) |
Jun 13, 2014 | 8.340 | 8.530 | 8.320 | 8.470 | 257,575 | +0.10(+1.19%) |
Jun 12, 2014 | 8.730 | 8.730 | 8.340 | 8.370 | 466,285 | -0.34(-3.90%) |
Jun 11, 2014 | 8.720 | 8.790 | 8.600 | 8.710 | 790,031 | -0.13(-1.47%) |
Jun 10, 2014 | 8.960 | 9.010 | 8.780 | 8.840 | 393,166 | +0.04(+0.45%) |
Jun 06, 2014 | 8.720 | 8.830 | 8.650 | 8.800 | 532,050 | +0.10(+1.15%) |
Jun 05, 2014 | 8.380 | 8.890 | 8.370 | 8.700 | 851,759 | +0.33(+3.94%) |
Jun 04, 2014 | 8.250 | 8.390 | 8.200 | 8.370 | 296,616 | +0.05(+0.60%) |
Jun 03, 2014 | 8.240 | 8.390 | 8.080 | 8.320 | 391,938 | -0.01(-0.12%) |
Jun 02, 2014 | 8.510 | 8.520 | 8.220 | 8.330 | 314,205 | -0.18(-2.12%) |
May 30, 2014 | 8.490 | 8.610 | 8.386 | 8.510 | 679,118 | +0.10(+1.19%) |
May 29, 2014 | 8.670 | 8.850 | 8.375 | 8.410 | 1,181,197 | -0.30(-3.44%) |
May 28, 2014 | 8.480 | 8.810 | 8.332 | 8.710 | 1,276,514 | +0.25(+2.96%) |
May 27, 2014 | 8.200 | 8.500 | 8.150 | 8.460 | 1,494,556 | +0.29(+3.55%) |
May 23, 2014 | 8.050 | 8.170 | 8.170 | 8.170 | 649,800 | +0.11(+1.36%) |
May 22, 2014 | 7.660 | 8.070 | 7.660 | 8.060 | 704,134 | +0.46(+6.05%) |
May 21, 2014 | 7.500 | 7.780 | 7.465 | 7.600 | 784,102 | +0.32(+4.40%) |
May 20, 2014 | 7.260 | 7.350 | 7.190 | 7.280 | 517,806 | +0.01(+0.14%) |
May 19, 2014 | 7.160 | 7.280 | 7.100 | 7.270 | 576,882 | +0.07(+0.97%) |
May 16, 2014 | 7.190 | 7.279 | 7.080 | 7.200 | 528,288 | +0.00(+0.00%) |
May 15, 2014 | 7.410 | 7.580 | 7.160 | 7.200 | 992,431 | -0.27(-3.61%) |
May 14, 2014 | 7.830 | 7.830 | 7.470 | 7.470 | 367,107 | -0.35(-4.48%) |
May 13, 2014 | 7.730 | 7.880 | 7.630 | 7.820 | 486,561 | +0.09(+1.16%) |
May 12, 2014 | 7.510 | 7.780 | 7.470 | 7.730 | 625,916 | +0.24(+3.20%) |
May 09, 2014 | 7.400 | 7.580 | 7.360 | 7.490 | 574,964 | +0.04(+0.54%) |
May 08, 2014 | 7.370 | 7.600 | 7.370 | 7.450 | 539,547 | +0.05(+0.68%) |
May 07, 2014 | 7.360 | 7.470 | 7.290 | 7.400 | 469,320 | +0.08(+1.09%) |
May 06, 2014 | 7.280 | 7.480 | 7.280 | 7.320 | 577,785 | +0.07(+0.97%) |
May 05, 2014 | 7.260 | 7.360 | 7.200 | 7.250 | 397,656 | -0.09(-1.23%) |
May 02, 2014 | 7.350 | 7.480 | 7.200 | 7.340 | 649,187 | -0.01(-0.14%) |
May 01, 2014 | 7.000 | 7.490 | 6.940 | 7.350 | 1,063,228 | +0.13(+1.80%) |
Apr 30, 2014 | 7.120 | 7.290 | 7.000 | 7.220 | 452,692 | +0.05(+0.70%) |
Apr 29, 2014 | 7.130 | 7.220 | 7.050 | 7.170 | 377,326 | +0.05(+0.70%) |
Apr 28, 2014 | 7.330 | 7.430 | 6.950 | 7.120 | 709,424 | -0.21(-2.86%) |
Apr 25, 2014 | 7.460 | 7.480 | 7.270 | 7.330 | 337,763 | -0.19(-2.53%) |
Apr 24, 2014 | 7.610 | 7.680 | 7.410 | 7.520 | 227,215 | -0.07(-0.92%) |
Apr 23, 2014 | 7.690 | 7.780 | 7.560 | 7.590 | 284,734 | -0.10(-1.30%) |
Apr 22, 2014 | 7.620 | 7.800 | 7.560 | 7.690 | 430,051 | +0.11(+1.45%) |
Apr 21, 2014 | 7.480 | 7.700 | 7.440 | 7.580 | 467,102 | +0.15(+2.02%) |
Apr 17, 2014 | 7.270 | 7.430 | 7.430 | 7.430 | 263,000 | +0.12(+1.64%) |
Apr 16, 2014 | 7.220 | 7.345 | 7.210 | 7.310 | 237,846 | +0.13(+1.81%) |
Apr 15, 2014 | 7.100 | 7.250 | 6.900 | 7.180 | 798,563 | +0.13(+1.84%) |
Apr 14, 2014 | 7.150 | 7.180 | 6.950 | 7.050 | 363,340 | -0.01(-0.14%) |
Apr 11, 2014 | 7.070 | 7.190 | 7.000 | 7.060 | 389,376 | -0.08(-1.12%) |
Apr 10, 2014 | 7.450 | 7.450 | 7.050 | 7.140 | 423,111 | -0.30(-4.03%) |
Apr 09, 2014 | 7.660 | 7.710 | 7.170 | 7.440 | 386,488 | +0.25(+3.48%) |
Apr 08, 2014 | 7.050 | 7.260 | 6.950 | 7.190 | 556,393 | +0.16(+2.28%) |
Apr 07, 2014 | 7.220 | 7.250 | 6.930 | 7.030 | 684,670 | -0.20(-2.77%) |
Apr 04, 2014 | 7.570 | 7.660 | 7.160 | 7.230 | 729,972 | -0.27(-3.60%) |
Apr 03, 2014 | 7.670 | 7.790 | 7.400 | 7.500 | 690,741 | -0.20(-2.60%) |
Apr 02, 2014 | 7.800 | 7.850 | 7.600 | 7.700 | 373,416 | -0.05(-0.65%) |