Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 6.993 | 7.053 | 7.053 | 7.053 | 916,240 | +0.06(+0.79%) |
Aug 28, 2014 | 6.971 | 7.004 | 6.943 | 6.998 | 1,329,706 | +0.03(+0.47%) |
Aug 27, 2014 | 6.998 | 7.031 | 6.960 | 6.965 | 2,082,556 | +0.00(+0.00%) |
Aug 26, 2014 | 7.009 | 7.042 | 6.965 | 6.965 | 2,271,193 | -0.02(-0.31%) |
Aug 25, 2014 | 7.020 | 7.070 | 6.971 | 6.987 | 2,916,425 | +0.01(+0.08%) |
Aug 22, 2014 | 6.998 | 7.014 | 6.976 | 6.982 | 3,499,864 | +0.03(+0.38%) |
Aug 21, 2014 | 6.923 | 6.982 | 6.912 | 6.955 | 17,027,104 | -0.15(-2.11%) |
Aug 20, 2014 | 7.099 | 7.148 | 7.041 | 7.105 | 1,493,483 | +0.02(+0.23%) |
Aug 19, 2014 | 7.148 | 7.201 | 7.073 | 7.089 | 1,486,780 | -0.01(-0.15%) |
Aug 18, 2014 | 7.089 | 7.137 | 7.078 | 7.099 | 1,498,509 | +0.04(+0.53%) |
Aug 15, 2014 | 7.083 | 7.089 | 7.030 | 7.062 | 931,666 | +0.00(+0.00%) |
Aug 14, 2014 | 7.067 | 7.089 | 7.030 | 7.062 | 862,544 | +0.02(+0.23%) |
Aug 13, 2014 | 7.073 | 7.073 | 7.030 | 7.046 | 738,529 | +0.01(+0.08%) |
Aug 12, 2014 | 7.051 | 7.062 | 7.030 | 7.041 | 720,211 | -0.01(-0.08%) |
Aug 11, 2014 | 7.035 | 7.067 | 7.025 | 7.046 | 1,109,576 | +0.04(+0.61%) |
Aug 08, 2014 | 6.950 | 6.998 | 6.934 | 7.003 | 749,977 | +0.05(+0.77%) |
Aug 07, 2014 | 6.987 | 7.025 | 6.912 | 6.950 | 819,108 | -0.01(-0.15%) |
Aug 06, 2014 | 6.896 | 6.982 | 6.896 | 6.960 | 604,920 | +0.07(+1.01%) |
Aug 05, 2014 | 6.950 | 6.960 | 6.891 | 6.891 | 635,277 | -0.07(-1.00%) |
Aug 04, 2014 | 6.896 | 6.982 | 6.896 | 6.960 | 843,190 | +0.10(+1.48%) |
Aug 01, 2014 | 6.864 | 6.950 | 6.773 | 6.859 | 1,059,910 | +0.14(+2.07%) |
Jul 31, 2014 | 6.902 | 6.939 | 6.720 | 6.720 | 1,450,886 | -0.21(-3.01%) |
Jul 30, 2014 | 7.009 | 7.025 | 6.923 | 6.928 | 532,245 | -0.05(-0.69%) |
Jul 29, 2014 | 7.014 | 7.025 | 6.976 | 6.976 | 525,243 | -0.02(-0.23%) |
Jul 28, 2014 | 6.987 | 7.009 | 6.934 | 6.993 | 677,741 | +0.03(+0.38%) |
Jul 25, 2014 | 6.928 | 6.987 | 6.928 | 6.966 | 633,684 | +0.03(+0.46%) |
Jul 24, 2014 | 6.923 | 6.971 | 6.912 | 6.934 | 458,826 | +0.02(+0.23%) |
Jul 23, 2014 | 6.870 | 6.939 | 6.848 | 6.918 | 589,379 | +0.05(+0.70%) |
Jul 22, 2014 | 6.902 | 6.939 | 6.864 | 6.870 | 811,663 | +0.00(+0.00%) |
Jul 21, 2014 | 6.859 | 6.918 | 6.837 | 6.870 | 774,744 | -0.01(-0.16%) |
Jul 18, 2014 | 6.854 | 6.907 | 6.848 | 6.880 | 529,083 | +0.03(+0.39%) |
Jul 17, 2014 | 6.934 | 6.950 | 6.854 | 6.854 | 550,166 | -0.09(-1.31%) |
Jul 16, 2014 | 6.971 | 6.971 | 6.918 | 6.944 | 494,773 | +0.00(+0.00%) |
Jul 15, 2014 | 6.987 | 7.009 | 6.934 | 6.944 | 710,252 | -0.04(-0.61%) |
Jul 14, 2014 | 6.998 | 6.998 | 6.960 | 6.987 | 636,566 | +0.04(+0.62%) |
Jul 11, 2014 | 6.944 | 6.971 | 6.923 | 6.944 | 567,288 | -0.01(-0.15%) |
Jul 10, 2014 | 6.950 | 6.987 | 6.912 | 6.955 | 519,182 | -0.03(-0.46%) |
Jul 09, 2014 | 6.982 | 7.009 | 6.960 | 6.987 | 469,006 | +0.03(+0.46%) |
Jul 08, 2014 | 7.003 | 7.009 | 6.902 | 6.955 | 820,174 | -0.06(-0.84%) |
Jul 07, 2014 | 6.976 | 7.030 | 6.966 | 7.014 | 946,932 | +0.04(+0.61%) |
Jul 03, 2014 | 7.062 | 6.971 | 6.971 | 6.971 | 422,375 | -0.05(-0.76%) |
Jul 02, 2014 | 7.014 | 7.025 | 6.968 | 7.025 | 904,677 | +0.02(+0.31%) |
Jul 01, 2014 | 6.993 | 7.057 | 6.971 | 7.003 | 1,422,476 | +0.02(+0.31%) |
Jun 30, 2014 | 6.950 | 6.993 | 6.907 | 6.982 | 1,771,238 | +0.02(+0.23%) |
Jun 27, 2014 | 6.902 | 6.987 | 6.805 | 6.966 | 9,338,171 | +0.04(+0.54%) |
Jun 26, 2014 | 6.773 | 6.928 | 6.736 | 6.928 | 2,116,267 | +0.16(+2.29%) |
Jun 25, 2014 | 6.720 | 6.789 | 6.709 | 6.773 | 732,876 | +0.05(+0.80%) |
Jun 24, 2014 | 6.752 | 6.779 | 6.707 | 6.720 | 1,164,032 | -0.03(-0.48%) |
Jun 23, 2014 | 6.741 | 6.784 | 6.698 | 6.752 | 870,378 | +0.02(+0.24%) |
Jun 20, 2014 | 6.789 | 6.789 | 6.682 | 6.736 | 1,825,294 | -0.02(-0.32%) |
Jun 19, 2014 | 6.811 | 6.811 | 6.701 | 6.757 | 1,145,661 | -0.03(-0.47%) |
Jun 18, 2014 | 6.789 | 6.816 | 6.747 | 6.789 | 909,412 | +0.00(+0.00%) |
Jun 17, 2014 | 6.725 | 6.795 | 6.715 | 6.789 | 1,389,501 | +0.07(+1.11%) |
Jun 16, 2014 | 6.704 | 6.747 | 6.688 | 6.715 | 1,071,581 | +0.00(+0.00%) |
Jun 13, 2014 | 6.725 | 6.731 | 6.682 | 6.715 | 1,129,888 | +0.02(+0.24%) |
Jun 12, 2014 | 6.650 | 6.704 | 6.629 | 6.698 | 1,106,418 | +0.05(+0.72%) |
Jun 11, 2014 | 6.645 | 6.677 | 6.629 | 6.650 | 762,304 | +0.01(+0.08%) |
Jun 10, 2014 | 6.634 | 6.682 | 6.634 | 6.645 | 771,777 | -0.02(-0.32%) |
Jun 06, 2014 | 6.645 | 6.682 | 6.629 | 6.666 | 667,390 | +0.04(+0.65%) |
Jun 05, 2014 | 6.592 | 6.629 | 6.538 | 6.624 | 904,726 | +0.04(+0.65%) |
Jun 04, 2014 | 6.618 | 6.618 | 6.559 | 6.581 | 816,171 | -0.04(-0.57%) |
Jun 03, 2014 | 6.650 | 6.672 | 6.576 | 6.618 | 912,440 | -0.01(-0.08%) |