Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.339 | 6.437 | 6.276 | 6.357 | 11,752 | -0.04(-0.56%) |
Jul 30, 2014 | 6.169 | 6.526 | 6.169 | 6.392 | 23,789 | +0.21(+3.47%) |
Jul 29, 2014 | 6.187 | 6.303 | 6.169 | 6.178 | 23,061 | +0.00(+0.00%) |
Jul 28, 2014 | 6.124 | 6.124 | 6.097 | 6.178 | 28,164 | +0.08(+1.32%) |
Jul 25, 2014 | 6.312 | 6.312 | 6.044 | 6.097 | 28,077 | -0.26(-4.08%) |
Jul 24, 2014 | 6.517 | 6.517 | 6.303 | 6.357 | 11,387 | -0.13(-1.93%) |
Jul 23, 2014 | 6.507 | 6.535 | 6.401 | 6.482 | 13,711 | -0.12(-1.76%) |
Jul 22, 2014 | 6.660 | 6.741 | 6.500 | 6.598 | 23,870 | -0.08(-1.20%) |
Jul 21, 2014 | 6.451 | 6.678 | 6.451 | 6.678 | 8,670 | +0.00(+0.00%) |
Jul 18, 2014 | 6.383 | 6.705 | 6.383 | 6.678 | 24,139 | +0.15(+2.33%) |
Jul 17, 2014 | 6.589 | 6.625 | 6.432 | 6.526 | 9,471 | -0.08(-1.22%) |
Jul 16, 2014 | 6.705 | 6.705 | 6.526 | 6.607 | 11,449 | -0.04(-0.54%) |
Jul 15, 2014 | 6.348 | 6.705 | 6.348 | 6.643 | 12,259 | -0.08(-1.20%) |
Jul 14, 2014 | 6.553 | 6.795 | 6.544 | 6.723 | 23,207 | +0.06(+0.94%) |
Jul 11, 2014 | 6.500 | 6.759 | 6.374 | 6.660 | 29,929 | +0.06(+0.95%) |
Jul 10, 2014 | 6.491 | 6.660 | 6.491 | 6.598 | 15,983 | -0.13(-1.86%) |
Jul 09, 2014 | 6.884 | 6.884 | 6.678 | 6.723 | 16,273 | -0.19(-2.72%) |
Jul 08, 2014 | 6.625 | 6.982 | 6.394 | 6.911 | 77,406 | +0.29(+4.32%) |
Jul 07, 2014 | 6.839 | 6.839 | 6.482 | 6.625 | 82,157 | -0.25(-3.64%) |
Jul 03, 2014 | 7.081 | 6.875 | 6.875 | 6.875 | 48,208 | -0.14(-2.04%) |
Jul 02, 2014 | 7.376 | 7.532 | 7.009 | 7.018 | 78,332 | -0.36(-4.85%) |
Jul 01, 2014 | 7.698 | 7.724 | 7.243 | 7.376 | 68,824 | -0.40(-5.17%) |
Jun 30, 2014 | 8.574 | 8.654 | 7.590 | 7.778 | 89,640 | -0.69(-8.13%) |
Jun 27, 2014 | 9.056 | 9.056 | 8.466 | 8.466 | 863,150 | -0.45(-5.02%) |
Jun 26, 2014 | 8.931 | 9.065 | 8.753 | 8.913 | 34,344 | -0.19(-2.06%) |
Jun 25, 2014 | 8.958 | 9.101 | 8.896 | 9.101 | 54,518 | +0.05(+0.59%) |
Jun 24, 2014 | 8.913 | 9.065 | 8.913 | 9.048 | 45,507 | +0.20(+2.22%) |
Jun 23, 2014 | 8.770 | 8.878 | 8.073 | 8.851 | 140,999 | +0.47(+5.66%) |
Jun 20, 2014 | 8.896 | 9.056 | 8.377 | 8.377 | 186,518 | -0.65(-7.23%) |
Jun 19, 2014 | 8.976 | 9.030 | 8.824 | 9.030 | 43,710 | +0.00(+0.05%) |
Jun 18, 2014 | 8.869 | 9.030 | 8.806 | 9.025 | 46,457 | +0.08(+0.85%) |
Jun 17, 2014 | 9.048 | 9.048 | 8.706 | 8.949 | 31,155 | +0.01(+0.10%) |
Jun 16, 2014 | 8.672 | 9.128 | 8.672 | 8.940 | 103,278 | +0.27(+3.09%) |
Jun 13, 2014 | 8.681 | 8.824 | 8.511 | 8.672 | 24,963 | -0.21(-2.41%) |
Jun 12, 2014 | 8.878 | 8.887 | 8.565 | 8.887 | 82,918 | +0.00(+0.00%) |
Jun 11, 2014 | 8.922 | 8.940 | 8.601 | 8.887 | 17,983 | -0.02(-0.20%) |
Jun 10, 2014 | 8.842 | 8.922 | 8.636 | 8.905 | 39,015 | +0.24(+2.79%) |
Jun 06, 2014 | 8.709 | 8.715 | 8.502 | 8.663 | 16,807 | +0.04(+0.41%) |
Jun 05, 2014 | 8.672 | 8.699 | 8.583 | 8.627 | 6,213 | -0.03(-0.31%) |
Jun 04, 2014 | 8.860 | 8.905 | 8.493 | 8.654 | 8,253 | -0.28(-3.10%) |
Jun 03, 2014 | 8.717 | 8.940 | 8.681 | 8.931 | 29,870 | +0.10(+1.11%) |
Jun 02, 2014 | 8.493 | 8.833 | 8.493 | 8.833 | 19,323 | +0.39(+4.66%) |
May 30, 2014 | 8.466 | 8.493 | 8.234 | 8.440 | 19,574 | +0.11(+1.29%) |
May 29, 2014 | 7.850 | 8.377 | 7.850 | 8.332 | 20,744 | +0.30(+3.79%) |
May 28, 2014 | 8.002 | 8.028 | 7.608 | 8.028 | 7,060 | +0.07(+0.90%) |
May 27, 2014 | 7.867 | 7.957 | 7.698 | 7.957 | 5,179 | +0.11(+1.37%) |
May 23, 2014 | 7.644 | 7.850 | 7.850 | 7.850 | 7,606 | -0.10(-1.21%) |
May 22, 2014 | 7.823 | 7.948 | 7.563 | 7.945 | 6,908 | +0.15(+1.92%) |
May 21, 2014 | 7.599 | 8.127 | 7.420 | 7.796 | 19,817 | +0.20(+2.59%) |
May 20, 2014 | 7.420 | 7.778 | 7.331 | 7.599 | 11,623 | +0.13(+1.74%) |
May 19, 2014 | 7.733 | 7.778 | 7.447 | 7.470 | 15,157 | +0.05(+0.66%) |
May 16, 2014 | 8.037 | 8.046 | 7.268 | 7.420 | 15,393 | -0.63(-7.78%) |
May 15, 2014 | 7.948 | 8.493 | 7.528 | 8.046 | 22,896 | +0.45(+5.88%) |
May 14, 2014 | 7.295 | 8.037 | 7.260 | 7.599 | 16,367 | +0.10(+1.31%) |
May 13, 2014 | 7.733 | 8.207 | 7.215 | 7.501 | 48,270 | +0.25(+3.45%) |
May 12, 2014 | 7.249 | 7.841 | 6.938 | 7.251 | 40,016 | +0.13(+1.88%) |
May 09, 2014 | 6.973 | 7.277 | 6.875 | 7.116 | 31,047 | +0.12(+1.66%) |
May 08, 2014 | 7.438 | 7.438 | 6.759 | 7.000 | 53,808 | -0.53(-7.01%) |
May 07, 2014 | 7.689 | 7.948 | 7.420 | 7.528 | 17,795 | -0.24(-3.11%) |
May 06, 2014 | 8.350 | 8.350 | 7.671 | 7.769 | 63,273 | -0.54(-6.46%) |
May 05, 2014 | 8.252 | 8.761 | 8.225 | 8.306 | 21,054 | -0.21(-2.52%) |
May 02, 2014 | 8.520 | 8.806 | 8.520 | 8.520 | 11,701 | +0.00(+0.00%) |