Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 6.785 | 6.885 | 6.600 | 6.615 | 72,617 | -0.24(-3.52%) |
Jul 30, 2014 | 6.913 | 6.963 | 6.814 | 6.856 | 36,105 | +0.01(+0.21%) |
Jul 29, 2014 | 6.792 | 6.920 | 6.792 | 6.842 | 79,975 | +0.06(+0.84%) |
Jul 28, 2014 | 6.821 | 6.821 | 6.750 | 6.785 | 96,332 | -0.04(-0.52%) |
Jul 25, 2014 | 6.707 | 6.899 | 6.707 | 6.821 | 72,749 | +0.04(+0.63%) |
Jul 24, 2014 | 6.856 | 6.913 | 6.778 | 6.778 | 58,086 | -0.08(-1.14%) |
Jul 23, 2014 | 6.920 | 6.927 | 6.828 | 6.856 | 48,060 | -0.07(-1.03%) |
Jul 22, 2014 | 6.792 | 6.941 | 6.750 | 6.927 | 80,342 | +0.17(+2.52%) |
Jul 21, 2014 | 6.842 | 6.842 | 6.636 | 6.757 | 60,808 | -0.11(-1.65%) |
Jul 18, 2014 | 6.572 | 6.877 | 6.572 | 6.870 | 81,519 | +0.26(+3.87%) |
Jul 17, 2014 | 6.750 | 6.785 | 6.600 | 6.615 | 68,393 | -0.16(-2.31%) |
Jul 16, 2014 | 6.657 | 6.870 | 6.466 | 6.771 | 112,464 | +0.23(+3.47%) |
Jul 15, 2014 | 6.728 | 6.785 | 6.536 | 6.544 | 132,447 | -0.33(-4.76%) |
Jul 14, 2014 | 6.892 | 6.927 | 6.771 | 6.870 | 24,669 | +0.07(+1.04%) |
Jul 11, 2014 | 6.856 | 6.927 | 6.764 | 6.799 | 55,389 | -0.06(-0.93%) |
Jul 10, 2014 | 6.913 | 7.020 | 6.856 | 6.863 | 65,768 | -0.19(-2.72%) |
Jul 09, 2014 | 7.041 | 7.055 | 6.856 | 7.055 | 185,702 | +0.00(+0.00%) |
Jul 08, 2014 | 7.176 | 7.281 | 7.020 | 7.055 | 172,952 | -0.11(-1.49%) |
Jul 07, 2014 | 7.282 | 7.353 | 7.162 | 7.162 | 50,123 | -0.16(-2.23%) |
Jul 03, 2014 | 7.282 | 7.325 | 7.325 | 7.325 | 20,127 | +0.05(+0.68%) |
Jul 02, 2014 | 7.297 | 7.389 | 7.261 | 7.275 | 45,161 | -0.06(-0.78%) |
Jul 01, 2014 | 6.998 | 7.382 | 6.998 | 7.332 | 155,171 | +0.31(+4.45%) |
Jun 30, 2014 | 7.162 | 7.204 | 6.998 | 7.020 | 98,108 | -0.19(-2.66%) |
Jun 27, 2014 | 6.885 | 7.211 | 6.885 | 7.211 | 170,337 | +0.25(+3.57%) |
Jun 26, 2014 | 6.821 | 6.970 | 6.764 | 6.963 | 99,832 | -0.18(-2.58%) |
Jun 25, 2014 | 6.892 | 7.176 | 6.835 | 7.147 | 87,174 | +0.26(+3.71%) |
Jun 24, 2014 | 7.105 | 7.176 | 6.859 | 6.892 | 117,123 | -0.26(-3.58%) |
Jun 23, 2014 | 7.020 | 7.155 | 6.998 | 7.147 | 72,220 | +0.13(+1.93%) |
Jun 20, 2014 | 6.977 | 7.069 | 6.927 | 7.012 | 132,603 | +0.04(+0.51%) |
Jun 19, 2014 | 6.991 | 7.055 | 6.856 | 6.977 | 44,907 | -0.01(-0.10%) |
Jun 18, 2014 | 6.984 | 7.012 | 6.885 | 6.984 | 47,663 | -0.01(-0.20%) |
Jun 17, 2014 | 6.941 | 7.062 | 6.920 | 6.998 | 58,232 | +0.03(+0.41%) |
Jun 16, 2014 | 6.806 | 7.041 | 6.806 | 6.970 | 38,416 | +0.12(+1.76%) |
Jun 13, 2014 | 6.821 | 7.062 | 6.821 | 6.849 | 303,948 | +0.02(+0.31%) |
Jun 12, 2014 | 6.799 | 6.863 | 6.757 | 6.828 | 56,038 | +0.03(+0.42%) |
Jun 11, 2014 | 6.948 | 7.020 | 6.757 | 6.799 | 72,439 | -0.17(-2.45%) |
Jun 10, 2014 | 6.913 | 7.034 | 6.892 | 6.970 | 48,950 | -0.04(-0.51%) |
Jun 06, 2014 | 7.012 | 7.076 | 6.941 | 7.005 | 68,688 | +0.04(+0.61%) |
Jun 05, 2014 | 6.814 | 6.991 | 6.750 | 6.963 | 55,107 | +0.18(+2.73%) |
Jun 04, 2014 | 6.750 | 6.835 | 6.750 | 6.778 | 40,771 | +0.00(+0.00%) |
Jun 03, 2014 | 6.757 | 6.849 | 6.750 | 6.778 | 76,404 | -0.02(-0.31%) |
Jun 02, 2014 | 6.849 | 6.885 | 6.757 | 6.799 | 52,178 | -0.03(-0.42%) |
May 30, 2014 | 6.892 | 6.892 | 6.764 | 6.828 | 54,273 | -0.04(-0.52%) |
May 29, 2014 | 6.863 | 6.920 | 6.771 | 6.863 | 43,929 | +0.05(+0.73%) |
May 28, 2014 | 6.963 | 7.012 | 6.814 | 6.814 | 62,574 | -0.18(-2.64%) |
May 27, 2014 | 7.005 | 7.076 | 6.920 | 6.998 | 57,216 | +0.07(+1.03%) |
May 23, 2014 | 6.821 | 6.927 | 6.927 | 6.927 | 511,626 | +0.13(+1.99%) |
May 22, 2014 | 6.735 | 6.847 | 6.714 | 6.792 | 27,988 | +0.10(+1.49%) |
May 21, 2014 | 6.750 | 6.806 | 6.678 | 6.693 | 291,604 | -0.02(-0.32%) |
May 20, 2014 | 6.735 | 6.757 | 6.636 | 6.714 | 125,373 | -0.01(-0.11%) |
May 19, 2014 | 6.607 | 6.735 | 6.607 | 6.721 | 54,836 | +0.12(+1.83%) |
May 16, 2014 | 6.423 | 6.613 | 6.380 | 6.600 | 70,614 | +0.18(+2.77%) |
May 15, 2014 | 6.202 | 6.465 | 6.153 | 6.423 | 74,517 | +0.16(+2.61%) |
May 14, 2014 | 6.558 | 6.674 | 6.217 | 6.259 | 85,590 | -0.33(-5.06%) |
May 13, 2014 | 6.707 | 6.707 | 6.544 | 6.593 | 49,276 | -0.11(-1.59%) |
May 12, 2014 | 6.465 | 6.735 | 6.436 | 6.700 | 111,005 | +0.25(+3.85%) |
May 09, 2014 | 6.202 | 6.472 | 6.146 | 6.451 | 53,541 | +0.19(+3.06%) |
May 08, 2014 | 6.295 | 6.472 | 6.245 | 6.259 | 73,785 | -0.07(-1.12%) |
May 07, 2014 | 6.394 | 6.416 | 6.252 | 6.330 | 55,998 | -0.04(-0.56%) |
May 06, 2014 | 6.556 | 6.654 | 6.359 | 6.366 | 87,658 | -0.24(-3.62%) |
May 05, 2014 | 6.535 | 6.619 | 6.436 | 6.605 | 63,698 | +0.05(+0.75%) |
May 02, 2014 | 6.605 | 6.696 | 6.478 | 6.556 | 87,227 | -0.02(-0.32%) |