Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.330 | 6.330 | 6.130 | 6.163 | 7,315 | -0.26(-4.00%) |
Jul 30, 2014 | 6.500 | 6.500 | 6.420 | 6.420 | 13,294 | -0.20(-3.02%) |
Jul 29, 2014 | 6.600 | 6.639 | 6.570 | 6.620 | 26,948 | +0.05(+0.76%) |
Jul 28, 2014 | 6.610 | 6.640 | 6.570 | 6.570 | 12,194 | -0.05(-0.76%) |
Jul 25, 2014 | 6.620 | 6.620 | 6.620 | 6.620 | 5,036 | -0.02(-0.30%) |
Jul 24, 2014 | 6.680 | 6.680 | 6.628 | 6.640 | 5,463 | +0.05(+0.79%) |
Jul 23, 2014 | 6.554 | 6.650 | 6.510 | 6.588 | 13,404 | +0.05(+0.77%) |
Jul 22, 2014 | 6.488 | 6.560 | 6.488 | 6.538 | 3,212 | +0.11(+1.71%) |
Jul 21, 2014 | 6.396 | 6.459 | 6.370 | 6.428 | 8,224 | +0.03(+0.43%) |
Jul 18, 2014 | 6.430 | 6.460 | 6.300 | 6.400 | 22,156 | +0.00(+0.00%) |
Jul 17, 2014 | 6.407 | 6.421 | 6.400 | 6.400 | 10,615 | -0.06(-0.90%) |
Jul 16, 2014 | 6.520 | 6.528 | 6.442 | 6.458 | 26,764 | -0.16(-2.45%) |
Jul 15, 2014 | 6.540 | 6.620 | 6.490 | 6.620 | 5,572 | +0.26(+4.09%) |
Jul 14, 2014 | 6.296 | 6.439 | 6.296 | 6.360 | 3,594 | -0.09(-1.40%) |
Jul 11, 2014 | 6.479 | 6.479 | 6.450 | 6.450 | 2,246 | -0.06(-0.92%) |
Jul 10, 2014 | 6.510 | 6.550 | 6.494 | 6.510 | 8,853 | -0.08(-1.21%) |
Jul 09, 2014 | 6.556 | 6.590 | 6.530 | 6.590 | 3,448 | +0.09(+1.38%) |
Jul 08, 2014 | 6.597 | 6.600 | 6.474 | 6.500 | 4,122 | -0.20(-2.99%) |
Jul 07, 2014 | 6.780 | 6.780 | 6.642 | 6.700 | 62,072 | -0.13(-1.88%) |
Jul 03, 2014 | 6.829 | 6.829 | 6.829 | 0 | +0.03(+0.42%) | |
Jul 02, 2014 | 6.800 | 6.830 | 6.743 | 6.800 | 39,404 | -0.04(-0.58%) |
Jul 01, 2014 | 6.680 | 6.900 | 6.680 | 6.840 | 17,887 | +0.01(+0.15%) |
Jun 30, 2014 | 6.970 | 6.970 | 6.830 | 6.830 | 3,659 | -0.07(-1.01%) |
Jun 27, 2014 | 6.870 | 6.908 | 6.862 | 6.900 | 3,288 | +0.11(+1.61%) |
Jun 26, 2014 | 6.766 | 6.823 | 6.744 | 6.791 | 2,494 | +0.02(+0.31%) |
Jun 25, 2014 | 6.730 | 6.809 | 6.718 | 6.770 | 13,351 | -0.28(-3.91%) |
Jun 24, 2014 | 7.156 | 7.201 | 7.045 | 7.045 | 3,848 | +0.10(+1.37%) |
Jun 23, 2014 | 6.956 | 6.993 | 6.946 | 6.950 | 5,704 | -0.27(-3.74%) |
Jun 20, 2014 | 6.950 | 7.220 | 6.950 | 7.220 | 9,005 | +0.26(+3.74%) |
Jun 19, 2014 | 6.970 | 6.980 | 6.950 | 6.960 | 4,071 | +0.02(+0.24%) |
Jun 18, 2014 | 6.890 | 6.990 | 6.890 | 6.943 | 10,567 | -0.06(-0.90%) |
Jun 17, 2014 | 6.940 | 7.006 | 6.898 | 7.006 | 3,553 | +0.01(+0.09%) |
Jun 16, 2014 | 7.160 | 7.160 | 6.972 | 6.999 | 3,505 | -0.25(-3.46%) |
Jun 13, 2014 | 7.192 | 7.250 | 7.183 | 7.250 | 3,432 | +0.04(+0.62%) |
Jun 12, 2014 | 7.210 | 7.258 | 7.200 | 7.205 | 18,160 | -0.04(-0.48%) |
Jun 11, 2014 | 7.296 | 7.296 | 7.240 | 7.240 | 1,204 | -0.03(-0.41%) |
Jun 10, 2014 | 7.350 | 7.356 | 7.270 | 7.270 | 9,763 | +0.02(+0.28%) |
Jun 06, 2014 | 7.239 | 7.250 | 7.231 | 7.250 | 15,373 | -0.01(-0.14%) |
Jun 05, 2014 | 7.218 | 7.260 | 7.218 | 7.260 | 5,222 | +0.05(+0.71%) |
Jun 04, 2014 | 7.230 | 7.250 | 7.194 | 7.209 | 1,641 | -0.02(-0.29%) |
Jun 03, 2014 | 7.248 | 7.248 | 7.206 | 7.230 | 2,275 | +0.05(+0.70%) |
Jun 02, 2014 | 7.140 | 7.220 | 7.140 | 7.180 | 4,824 | +0.06(+0.84%) |
May 30, 2014 | 7.166 | 7.166 | 7.067 | 7.120 | 10,901 | +0.01(+0.14%) |
May 29, 2014 | 7.117 | 7.127 | 7.110 | 7.110 | 2,411 | -0.01(-0.14%) |
May 28, 2014 | 7.230 | 7.230 | 7.096 | 7.120 | 3,569 | -0.05(-0.70%) |
May 27, 2014 | 7.350 | 7.360 | 7.120 | 7.170 | 27,796 | -0.06(-0.83%) |
May 23, 2014 | 7.230 | 7.230 | 7.230 | 0 | +0.04(+0.56%) | |
May 22, 2014 | 7.255 | 7.303 | 7.190 | 7.190 | 1,911 | -0.25(-3.40%) |
May 21, 2014 | 7.480 | 7.480 | 7.432 | 7.443 | 2,804 | -0.20(-2.67%) |
May 20, 2014 | 7.691 | 7.723 | 7.647 | 7.647 | 10,432 | -0.33(-4.17%) |
May 19, 2014 | 7.730 | 7.980 | 7.730 | 7.980 | 3,021 | +0.17(+2.19%) |
May 16, 2014 | 7.883 | 7.883 | 7.809 | 7.809 | 1,412 | -0.03(-0.34%) |
May 15, 2014 | 7.858 | 7.860 | 7.787 | 7.835 | 5,154 | -0.27(-3.30%) |
May 14, 2014 | 8.010 | 8.103 | 8.010 | 8.103 | 1,384 | +0.10(+1.29%) |
May 13, 2014 | 7.936 | 8.012 | 7.936 | 8.000 | 3,911 | -0.03(-0.37%) |
May 12, 2014 | 7.990 | 8.030 | 7.990 | 8.030 | 2,577 | +0.03(+0.37%) |
May 09, 2014 | 8.007 | 8.028 | 7.995 | 8.000 | 10,208 | -0.10(-1.23%) |
May 08, 2014 | 8.150 | 8.150 | 8.000 | 8.100 | 8,677 | -0.12(-1.46%) |
May 07, 2014 | 8.117 | 8.230 | 8.117 | 8.220 | 19,504 | +0.26(+3.33%) |
May 06, 2014 | 7.874 | 7.955 | 7.874 | 7.955 | 8,974 | +0.20(+2.61%) |
May 05, 2014 | 7.770 | 7.770 | 7.753 | 7.753 | 456 | -0.00(-0.06%) |
May 02, 2014 | 7.650 | 7.800 | 7.625 | 7.758 | 5,828 | +0.20(+2.69%) |