Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2014 | 7.580 | 7.580 | 7.508 | 7.508 | 281,057 | -0.05(-0.72%) |
Jun 27, 2014 | 7.508 | 7.562 | 7.502 | 7.562 | 338,931 | +0.05(+0.72%) |
Jun 26, 2014 | 7.471 | 7.508 | 7.471 | 7.508 | 122,597 | +0.04(+0.57%) |
Jun 25, 2014 | 7.441 | 7.477 | 7.441 | 7.465 | 107,931 | +0.03(+0.41%) |
Jun 24, 2014 | 7.447 | 7.453 | 7.423 | 7.435 | 157,636 | +0.01(+0.08%) |
Jun 23, 2014 | 7.423 | 7.447 | 7.423 | 7.429 | 97,078 | -0.01(-0.07%) |
Jun 20, 2014 | 7.447 | 7.447 | 7.417 | 7.434 | 93,228 | +0.01(+0.07%) |
Jun 19, 2014 | 7.447 | 7.459 | 7.417 | 7.429 | 145,885 | +0.01(+0.11%) |
Jun 18, 2014 | 7.379 | 7.427 | 7.360 | 7.421 | 194,064 | +0.04(+0.57%) |
Jun 17, 2014 | 7.379 | 7.391 | 7.372 | 7.379 | 274,103 | -0.02(-0.24%) |
Jun 16, 2014 | 7.397 | 7.427 | 7.388 | 7.397 | 239,471 | -0.01(-0.16%) |
Jun 13, 2014 | 7.475 | 7.475 | 7.409 | 7.409 | 198,123 | -0.07(-0.88%) |
Jun 12, 2014 | 7.433 | 7.475 | 7.433 | 7.475 | 159,339 | +0.02(+0.32%) |
Jun 11, 2014 | 7.451 | 7.451 | 7.421 | 7.451 | 166,414 | +0.01(+0.08%) |
Jun 10, 2014 | 7.457 | 7.474 | 7.427 | 7.445 | 101,363 | +0.01(+0.08%) |
Jun 06, 2014 | 7.427 | 7.457 | 7.421 | 7.439 | 207,650 | +0.01(+0.08%) |
Jun 05, 2014 | 7.354 | 7.433 | 7.342 | 7.433 | 230,294 | +0.06(+0.82%) |
Jun 04, 2014 | 7.469 | 7.469 | 7.372 | 7.372 | 298,311 | -0.08(-1.05%) |
Jun 03, 2014 | 7.541 | 7.541 | 7.451 | 7.451 | 224,351 | -0.09(-1.20%) |
Jun 02, 2014 | 7.553 | 7.559 | 7.529 | 7.541 | 198,200 | +0.01(+0.08%) |
May 30, 2014 | 7.577 | 7.577 | 7.535 | 7.535 | 269,210 | -0.02(-0.24%) |
May 29, 2014 | 7.565 | 7.577 | 7.541 | 7.553 | 195,501 | +0.00(+0.00%) |
May 28, 2014 | 7.541 | 7.559 | 7.541 | 7.553 | 165,227 | +0.02(+0.24%) |
May 27, 2014 | 7.559 | 7.559 | 7.529 | 7.535 | 188,417 | -0.04(-0.48%) |
May 23, 2014 | 7.565 | 7.571 | 7.571 | 7.571 | 194,056 | +0.02(+0.32%) |
May 22, 2014 | 7.571 | 7.571 | 7.535 | 7.547 | 91,156 | -0.02(-0.32%) |
May 21, 2014 | 7.565 | 7.571 | 7.540 | 7.571 | 152,272 | +0.01(+0.19%) |
May 20, 2014 | 7.538 | 7.556 | 7.532 | 7.556 | 156,950 | +0.01(+0.16%) |
May 19, 2014 | 7.568 | 7.574 | 7.532 | 7.544 | 167,851 | -0.02(-0.22%) |
May 16, 2014 | 7.550 | 7.562 | 7.538 | 7.561 | 201,698 | +0.00(+0.06%) |
May 15, 2014 | 7.580 | 7.586 | 7.532 | 7.556 | 251,053 | +0.00(+0.00%) |
May 14, 2014 | 7.574 | 7.586 | 7.544 | 7.556 | 182,806 | +0.01(+0.08%) |
May 13, 2014 | 7.544 | 7.568 | 7.521 | 7.550 | 200,791 | +0.01(+0.08%) |
May 12, 2014 | 7.544 | 7.544 | 7.515 | 7.544 | 224,819 | +0.00(+0.00%) |
May 09, 2014 | 7.550 | 7.550 | 7.515 | 7.544 | 128,141 | +0.02(+0.24%) |
May 08, 2014 | 7.509 | 7.526 | 7.497 | 7.526 | 161,063 | +0.02(+0.32%) |
May 07, 2014 | 7.509 | 7.509 | 7.473 | 7.503 | 157,850 | +0.02(+0.24%) |
May 06, 2014 | 7.467 | 7.485 | 7.455 | 7.485 | 196,977 | +0.02(+0.32%) |
May 05, 2014 | 7.455 | 7.479 | 7.437 | 7.461 | 238,980 | -0.01(-0.08%) |
May 02, 2014 | 7.449 | 7.467 | 7.389 | 7.467 | 234,092 | +0.01(+0.08%) |
May 01, 2014 | 7.419 | 7.461 | 7.401 | 7.461 | 223,629 | +0.07(+0.89%) |
Apr 30, 2014 | 7.371 | 7.395 | 7.365 | 7.395 | 296,826 | +0.02(+0.32%) |
Apr 29, 2014 | 7.371 | 7.371 | 7.347 | 7.371 | 220,884 | -0.03(-0.40%) |
Apr 28, 2014 | 7.407 | 7.425 | 7.353 | 7.401 | 290,587 | -0.01(-0.16%) |
Apr 25, 2014 | 7.413 | 7.413 | 7.383 | 7.413 | 165,365 | +0.01(+0.16%) |
Apr 24, 2014 | 7.347 | 7.401 | 7.322 | 7.401 | 310,700 | +0.06(+0.81%) |
Apr 23, 2014 | 7.281 | 7.341 | 7.281 | 7.341 | 277,730 | +0.06(+0.82%) |
Apr 22, 2014 | 7.245 | 7.281 | 7.234 | 7.281 | 278,083 | +0.05(+0.66%) |
Apr 21, 2014 | 7.156 | 7.234 | 7.156 | 7.234 | 282,087 | +0.06(+0.78%) |
Apr 17, 2014 | 7.189 | 7.177 | 7.177 | 7.177 | 295,975 | +0.02(+0.33%) |
Apr 16, 2014 | 7.154 | 7.177 | 7.142 | 7.154 | 191,228 | -0.01(-0.17%) |
Apr 15, 2014 | 7.106 | 7.165 | 7.106 | 7.165 | 162,900 | +0.06(+0.84%) |
Apr 14, 2014 | 7.148 | 7.154 | 7.082 | 7.106 | 289,810 | -0.03(-0.42%) |
Apr 11, 2014 | 7.118 | 7.136 | 7.094 | 7.136 | 154,060 | +0.03(+0.42%) |
Apr 10, 2014 | 7.088 | 7.124 | 7.082 | 7.106 | 258,287 | +0.03(+0.42%) |
Apr 09, 2014 | 7.076 | 7.088 | 7.047 | 7.076 | 220,974 | +0.02(+0.25%) |
Apr 08, 2014 | 7.088 | 7.088 | 7.047 | 7.058 | 118,864 | -0.01(-0.08%) |
Apr 07, 2014 | 7.070 | 7.070 | 7.041 | 7.064 | 170,912 | +0.01(+0.17%) |
Apr 04, 2014 | 7.070 | 7.070 | 7.023 | 7.052 | 170,330 | +0.05(+0.68%) |
Apr 03, 2014 | 7.011 | 7.029 | 6.981 | 7.005 | 234,335 | +0.02(+0.34%) |
Apr 02, 2014 | 7.070 | 7.070 | 6.981 | 6.981 | 347,597 | -0.07(-1.01%) |