Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.713 | 6.811 | 6.530 | 6.544 | 73,401 | -0.24(-3.52%) |
Jul 30, 2014 | 6.839 | 6.888 | 6.741 | 6.783 | 36,495 | +0.01(+0.21%) |
Jul 29, 2014 | 6.720 | 6.846 | 6.720 | 6.769 | 80,839 | +0.06(+0.84%) |
Jul 28, 2014 | 6.748 | 6.748 | 6.677 | 6.713 | 97,373 | -0.04(-0.52%) |
Jul 25, 2014 | 6.635 | 6.825 | 6.635 | 6.748 | 73,535 | +0.04(+0.63%) |
Jul 24, 2014 | 6.783 | 6.839 | 6.706 | 6.706 | 58,713 | -0.08(-1.14%) |
Jul 23, 2014 | 6.846 | 6.853 | 6.755 | 6.783 | 48,579 | -0.07(-1.03%) |
Jul 22, 2014 | 6.720 | 6.867 | 6.677 | 6.853 | 81,211 | +0.17(+2.52%) |
Jul 21, 2014 | 6.769 | 6.769 | 6.565 | 6.684 | 61,465 | -0.11(-1.65%) |
Jul 18, 2014 | 6.502 | 6.804 | 6.502 | 6.797 | 82,400 | +0.25(+3.87%) |
Jul 17, 2014 | 6.677 | 6.713 | 6.530 | 6.544 | 69,132 | -0.15(-2.31%) |
Jul 16, 2014 | 6.586 | 6.797 | 6.397 | 6.698 | 113,680 | +0.22(+3.47%) |
Jul 15, 2014 | 6.656 | 6.713 | 6.467 | 6.474 | 133,878 | -0.32(-4.76%) |
Jul 14, 2014 | 6.818 | 6.853 | 6.698 | 6.797 | 24,935 | +0.07(+1.04%) |
Jul 11, 2014 | 6.783 | 6.853 | 6.691 | 6.727 | 55,987 | -0.06(-0.93%) |
Jul 10, 2014 | 6.839 | 6.944 | 6.783 | 6.790 | 66,478 | -0.19(-2.72%) |
Jul 09, 2014 | 6.966 | 6.980 | 6.783 | 6.980 | 187,709 | +0.00(+0.00%) |
Jul 08, 2014 | 7.099 | 7.203 | 6.944 | 6.980 | 174,821 | -0.11(-1.49%) |
Jul 07, 2014 | 7.205 | 7.275 | 7.085 | 7.085 | 50,665 | -0.16(-2.23%) |
Jul 03, 2014 | 7.205 | 7.247 | 7.247 | 7.247 | 20,344 | +0.05(+0.68%) |
Jul 02, 2014 | 7.219 | 7.310 | 7.183 | 7.198 | 45,649 | -0.06(-0.78%) |
Jul 01, 2014 | 6.923 | 7.303 | 6.923 | 7.254 | 156,848 | +0.31(+4.45%) |
Jun 30, 2014 | 7.085 | 7.127 | 6.923 | 6.944 | 99,168 | -0.19(-2.66%) |
Jun 27, 2014 | 6.811 | 7.134 | 6.811 | 7.134 | 172,177 | +0.25(+3.57%) |
Jun 26, 2014 | 6.748 | 6.895 | 6.691 | 6.888 | 100,911 | -0.18(-2.58%) |
Jun 25, 2014 | 6.818 | 7.099 | 6.762 | 7.071 | 88,116 | +0.25(+3.71%) |
Jun 24, 2014 | 7.029 | 7.099 | 6.786 | 6.818 | 118,389 | -0.25(-3.58%) |
Jun 23, 2014 | 6.944 | 7.078 | 6.923 | 7.071 | 73,000 | +0.13(+1.93%) |
Jun 20, 2014 | 6.902 | 6.994 | 6.853 | 6.937 | 134,036 | +0.04(+0.51%) |
Jun 19, 2014 | 6.916 | 6.980 | 6.783 | 6.902 | 45,392 | -0.01(-0.10%) |
Jun 18, 2014 | 6.909 | 6.937 | 6.811 | 6.909 | 48,178 | -0.01(-0.20%) |
Jun 17, 2014 | 6.867 | 6.987 | 6.846 | 6.923 | 58,861 | +0.03(+0.41%) |
Jun 16, 2014 | 6.734 | 6.966 | 6.734 | 6.895 | 38,831 | +0.12(+1.76%) |
Jun 13, 2014 | 6.748 | 6.987 | 6.748 | 6.776 | 307,232 | +0.02(+0.31%) |
Jun 12, 2014 | 6.727 | 6.790 | 6.684 | 6.755 | 56,643 | +0.03(+0.42%) |
Jun 11, 2014 | 6.874 | 6.944 | 6.684 | 6.727 | 73,222 | -0.17(-2.45%) |
Jun 10, 2014 | 6.839 | 6.959 | 6.818 | 6.895 | 49,478 | -0.04(-0.51%) |
Jun 06, 2014 | 6.937 | 7.001 | 6.867 | 6.930 | 69,431 | +0.04(+0.61%) |
Jun 05, 2014 | 6.741 | 6.916 | 6.677 | 6.888 | 55,703 | +0.18(+2.73%) |
Jun 04, 2014 | 6.677 | 6.762 | 6.677 | 6.706 | 41,211 | +0.00(+0.00%) |
Jun 03, 2014 | 6.684 | 6.776 | 6.677 | 6.706 | 77,230 | -0.02(-0.31%) |
Jun 02, 2014 | 6.776 | 6.811 | 6.684 | 6.727 | 52,742 | -0.03(-0.42%) |
May 30, 2014 | 6.818 | 6.818 | 6.691 | 6.755 | 54,859 | -0.04(-0.52%) |
May 29, 2014 | 6.790 | 6.846 | 6.698 | 6.790 | 44,404 | +0.05(+0.73%) |
May 28, 2014 | 6.888 | 6.937 | 6.741 | 6.741 | 63,250 | -0.18(-2.64%) |
May 27, 2014 | 6.930 | 7.001 | 6.846 | 6.923 | 57,834 | +0.07(+1.03%) |
May 23, 2014 | 6.748 | 6.853 | 6.853 | 6.853 | 517,154 | +0.13(+1.99%) |
May 22, 2014 | 6.663 | 6.773 | 6.642 | 6.720 | 28,290 | +0.10(+1.49%) |
May 21, 2014 | 6.677 | 6.734 | 6.607 | 6.621 | 294,755 | -0.02(-0.32%) |
May 20, 2014 | 6.663 | 6.684 | 6.565 | 6.642 | 126,727 | -0.01(-0.11%) |
May 19, 2014 | 6.537 | 6.663 | 6.537 | 6.649 | 55,428 | +0.12(+1.83%) |
May 16, 2014 | 6.354 | 6.542 | 6.312 | 6.530 | 71,377 | +0.18(+2.77%) |
May 15, 2014 | 6.136 | 6.396 | 6.087 | 6.354 | 75,322 | +0.16(+2.61%) |
May 14, 2014 | 6.488 | 6.603 | 6.150 | 6.192 | 86,514 | -0.33(-5.06%) |
May 13, 2014 | 6.635 | 6.635 | 6.474 | 6.523 | 49,809 | -0.11(-1.59%) |
May 12, 2014 | 6.396 | 6.663 | 6.367 | 6.628 | 112,204 | +0.25(+3.85%) |
May 09, 2014 | 6.136 | 6.403 | 6.080 | 6.382 | 54,119 | +0.19(+3.06%) |
May 08, 2014 | 6.228 | 6.403 | 6.178 | 6.192 | 74,582 | -0.07(-1.12%) |
May 07, 2014 | 6.326 | 6.347 | 6.185 | 6.263 | 56,603 | -0.04(-0.56%) |
May 06, 2014 | 6.486 | 6.583 | 6.291 | 6.298 | 88,605 | -0.24(-3.62%) |
May 05, 2014 | 6.465 | 6.548 | 6.367 | 6.534 | 64,386 | +0.05(+0.75%) |
May 02, 2014 | 6.534 | 6.625 | 6.409 | 6.486 | 88,169 | -0.02(-0.32%) |