Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.878 | 6.940 | 6.810 | 6.823 | 207,357 | -0.15(-2.22%) |
Jul 30, 2014 | 6.903 | 6.990 | 6.835 | 6.977 | 176,229 | +0.12(+1.71%) |
Jul 29, 2014 | 6.897 | 6.928 | 6.835 | 6.860 | 80,040 | -0.01(-0.18%) |
Jul 28, 2014 | 6.909 | 6.946 | 6.860 | 6.872 | 166,207 | -0.03(-0.45%) |
Jul 25, 2014 | 6.928 | 6.946 | 6.848 | 6.903 | 157,752 | -0.07(-0.98%) |
Jul 24, 2014 | 7.002 | 7.039 | 6.928 | 6.971 | 147,040 | -0.02(-0.27%) |
Jul 23, 2014 | 7.008 | 7.052 | 6.971 | 6.990 | 57,994 | -0.01(-0.18%) |
Jul 22, 2014 | 6.996 | 7.058 | 6.959 | 7.002 | 145,037 | +0.04(+0.62%) |
Jul 21, 2014 | 7.015 | 7.058 | 6.928 | 6.959 | 94,063 | -0.07(-1.06%) |
Jul 18, 2014 | 6.934 | 7.039 | 6.916 | 7.033 | 164,010 | +0.07(+0.98%) |
Jul 17, 2014 | 6.922 | 6.977 | 6.897 | 6.965 | 290,277 | +0.03(+0.45%) |
Jul 16, 2014 | 6.990 | 6.990 | 6.897 | 6.934 | 144,570 | -0.04(-0.53%) |
Jul 15, 2014 | 6.971 | 6.990 | 6.916 | 6.971 | 181,472 | +0.01(+0.09%) |
Jul 14, 2014 | 6.953 | 7.008 | 6.953 | 6.965 | 122,551 | +0.06(+0.90%) |
Jul 11, 2014 | 6.897 | 6.940 | 6.850 | 6.903 | 94,430 | +0.01(+0.09%) |
Jul 10, 2014 | 6.916 | 6.940 | 6.835 | 6.897 | 164,406 | -0.04(-0.54%) |
Jul 09, 2014 | 6.946 | 6.990 | 6.928 | 6.934 | 94,643 | -0.03(-0.44%) |
Jul 08, 2014 | 6.959 | 6.990 | 6.891 | 6.965 | 376,435 | +0.00(+0.00%) |
Jul 07, 2014 | 7.039 | 7.052 | 6.965 | 6.965 | 373,502 | -0.07(-1.05%) |
Jul 03, 2014 | 7.052 | 7.039 | 7.039 | 7.039 | 121,733 | +0.00(+0.00%) |
Jul 02, 2014 | 7.058 | 7.083 | 7.021 | 7.039 | 231,159 | -0.02(-0.35%) |
Jul 01, 2014 | 7.076 | 7.120 | 7.021 | 7.064 | 323,046 | +0.01(+0.09%) |
Jun 30, 2014 | 7.083 | 7.107 | 7.021 | 7.058 | 558,152 | -0.02(-0.26%) |
Jun 27, 2014 | 7.113 | 7.163 | 7.008 | 7.076 | 5,818,745 | -0.07(-0.95%) |
Jun 26, 2014 | 7.151 | 7.169 | 7.095 | 7.144 | 355,656 | -0.02(-0.26%) |
Jun 25, 2014 | 7.045 | 7.169 | 7.010 | 7.163 | 308,091 | +0.07(+1.05%) |
Jun 24, 2014 | 7.120 | 7.169 | 6.953 | 7.089 | 323,958 | -0.06(-0.86%) |
Jun 23, 2014 | 7.163 | 7.169 | 7.033 | 7.151 | 254,138 | -0.02(-0.26%) |
Jun 20, 2014 | 7.169 | 7.169 | 7.126 | 7.169 | 442,764 | +0.01(+0.09%) |
Jun 19, 2014 | 7.126 | 7.194 | 7.107 | 7.163 | 368,140 | +0.03(+0.43%) |
Jun 18, 2014 | 7.083 | 7.144 | 7.033 | 7.132 | 462,767 | +0.05(+0.70%) |
Jun 17, 2014 | 6.959 | 7.083 | 6.835 | 7.083 | 304,172 | +0.13(+1.87%) |
Jun 16, 2014 | 6.736 | 6.959 | 6.724 | 6.953 | 792,295 | +0.23(+3.40%) |
Jun 13, 2014 | 6.736 | 6.773 | 6.705 | 6.724 | 165,819 | -0.02(-0.37%) |
Jun 12, 2014 | 6.742 | 6.767 | 6.724 | 6.749 | 93,578 | -0.01(-0.09%) |
Jun 11, 2014 | 6.798 | 6.798 | 6.718 | 6.755 | 158,226 | -0.04(-0.64%) |
Jun 10, 2014 | 6.749 | 6.804 | 6.742 | 6.798 | 194,672 | +0.07(+1.10%) |
Jun 06, 2014 | 6.724 | 6.742 | 6.656 | 6.724 | 227,978 | +0.01(+0.09%) |
Jun 05, 2014 | 6.693 | 6.724 | 6.674 | 6.718 | 264,089 | +0.03(+0.46%) |
Jun 04, 2014 | 6.600 | 6.693 | 6.600 | 6.687 | 189,476 | +0.07(+1.03%) |
Jun 03, 2014 | 6.650 | 6.693 | 6.588 | 6.619 | 201,361 | -0.06(-0.83%) |
Jun 02, 2014 | 6.656 | 6.693 | 6.646 | 6.674 | 161,732 | -0.01(-0.09%) |
May 30, 2014 | 6.693 | 6.693 | 6.656 | 6.680 | 235,618 | +0.00(+0.00%) |
May 29, 2014 | 6.612 | 6.693 | 6.612 | 6.680 | 297,421 | +0.06(+0.84%) |
May 28, 2014 | 6.693 | 6.693 | 6.609 | 6.625 | 139,623 | -0.05(-0.74%) |
May 27, 2014 | 6.693 | 6.736 | 6.650 | 6.674 | 404,899 | -0.01(-0.09%) |
May 23, 2014 | 6.674 | 6.680 | 6.680 | 6.680 | 334,969 | +0.01(+0.09%) |
May 22, 2014 | 6.612 | 6.693 | 6.600 | 6.674 | 461,346 | +0.06(+0.84%) |
May 21, 2014 | 6.619 | 6.619 | 6.588 | 6.619 | 461,512 | +0.00(+0.00%) |
May 20, 2014 | 6.619 | 6.619 | 6.588 | 6.619 | 224,363 | +0.00(+0.00%) |
May 19, 2014 | 6.551 | 6.619 | 6.551 | 6.619 | 391,610 | +0.03(+0.52%) |
May 16, 2014 | 6.575 | 6.588 | 6.532 | 6.585 | 239,915 | +0.01(+0.14%) |
May 15, 2014 | 6.557 | 6.582 | 6.532 | 6.575 | 510,992 | +0.01(+0.09%) |
May 14, 2014 | 6.606 | 6.619 | 6.532 | 6.569 | 252,174 | -0.02(-0.38%) |
May 13, 2014 | 6.594 | 6.619 | 6.594 | 6.594 | 255,327 | -0.01(-0.09%) |
May 12, 2014 | 6.582 | 6.619 | 6.563 | 6.600 | 657,276 | +0.04(+0.66%) |
May 09, 2014 | 6.557 | 6.588 | 6.538 | 6.557 | 371,745 | -0.01(-0.09%) |
May 08, 2014 | 6.544 | 6.582 | 6.538 | 6.563 | 891,326 | +0.02(+0.28%) |
May 07, 2014 | 6.569 | 6.612 | 6.544 | 6.544 | 284,874 | +0.01(+0.09%) |
May 06, 2014 | 6.507 | 6.588 | 6.495 | 6.538 | 344,394 | +0.03(+0.48%) |
May 05, 2014 | 6.495 | 6.532 | 6.439 | 6.507 | 167,222 | -0.04(-0.66%) |
May 02, 2014 | 6.495 | 6.557 | 6.464 | 6.551 | 858,367 | +0.09(+1.44%) |